Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 33.50 | 33.50 | 33.37 | 33.47 | 2,116 | -0.04(-0.12%) |
Aug 19, 2024 | 33.37 | 33.51 | 33.34 | 33.51 | 1,903 | +0.22(+0.65%) |
Aug 16, 2024 | 33.16 | 33.40 | 33.16 | 33.29 | 105,002 | +0.21(+0.65%) |
Aug 15, 2024 | 33.00 | 33.18 | 33.00 | 33.08 | 4,192 | +0.31(+0.94%) |
Aug 14, 2024 | 32.64 | 32.83 | 32.63 | 32.77 | 1,734 | -0.00(-0.01%) |
Aug 13, 2024 | 32.63 | 32.84 | 32.63 | 32.77 | 7,880 | +0.29(+0.91%) |
Aug 12, 2024 | 32.11 | 32.49 | 32.11 | 32.48 | 14,319 | +0.30(+0.93%) |
Aug 09, 2024 | 32.69 | 32.69 | 32.18 | 32.18 | 10,818 | -0.49(-1.51%) |
Aug 08, 2024 | 32.32 | 32.73 | 32.32 | 32.67 | 2,702 | +0.33(+1.03%) |
Aug 07, 2024 | 32.56 | 32.56 | 32.34 | 32.34 | 2,639 | -0.17(-0.52%) |
Aug 06, 2024 | 32.72 | 32.75 | 32.51 | 32.51 | 8,260 | -0.65(-1.96%) |
Aug 05, 2024 | 32.43 | 33.16 | 32.29 | 33.16 | 108,740 | +1.27(+3.97%) |
Aug 02, 2024 | 31.88 | 31.93 | 31.88 | 31.89 | 1,291 | -0.61(-1.87%) |
Aug 01, 2024 | 32.66 | 32.66 | 32.40 | 32.50 | 6,614 | -0.51(-1.55%) |
Jul 31, 2024 | 33.04 | 33.10 | 32.98 | 33.01 | 5,516 | +0.48(+1.47%) |
Jul 30, 2024 | 32.48 | 32.53 | 32.40 | 32.53 | 4,511 | -0.14(-0.42%) |
Jul 29, 2024 | 32.97 | 32.97 | 32.67 | 32.67 | 2,572 | -0.00(-0.01%) |
Jul 26, 2024 | 32.54 | 32.76 | 32.52 | 32.68 | 3,917 | +0.28(+0.87%) |
Jul 25, 2024 | 32.77 | 32.77 | 32.29 | 32.40 | 4,144 | -0.13(-0.39%) |
Jul 24, 2024 | 32.77 | 32.77 | 32.52 | 32.52 | 8,929 | -0.76(-2.27%) |
Jul 23, 2024 | 33.69 | 33.69 | 33.28 | 33.28 | 7,000 | -0.07(-0.21%) |
Jul 22, 2024 | 33.35 | 33.43 | 33.11 | 33.35 | 2,772 | +0.38(+1.15%) |
Jul 19, 2024 | 33.18 | 33.18 | 32.97 | 32.97 | 2,531 | -0.28(-0.85%) |
Jul 18, 2024 | 33.29 | 33.34 | 33.17 | 33.25 | 5,600 | -0.34(-1.01%) |
Jul 17, 2024 | 33.60 | 33.60 | 33.53 | 33.59 | 11,581 | -0.20(-0.58%) |
Jul 16, 2024 | 33.65 | 33.78 | 33.65 | 33.78 | 11,903 | +0.26(+0.77%) |
Jul 15, 2024 | 33.56 | 33.69 | 33.53 | 33.53 | 5,650 | +0.08(+0.24%) |
Jul 12, 2024 | 33.26 | 33.60 | 33.26 | 33.45 | 12,748 | +0.16(+0.49%) |
Jul 11, 2024 | 33.60 | 33.60 | 33.22 | 33.28 | 8,774 | -0.28(-0.83%) |
Jul 10, 2024 | 33.39 | 33.56 | 33.39 | 33.56 | 2,897 | +0.36(+1.07%) |
Jul 09, 2024 | 33.27 | 33.27 | 33.19 | 33.20 | 6,714 | +0.04(+0.11%) |
Jul 08, 2024 | 33.16 | 33.17 | 33.15 | 33.17 | 1,591 | +0.02(+0.05%) |
Jul 05, 2024 | 32.93 | 33.15 | 32.93 | 33.15 | 468 | +0.21(+0.63%) |
Jul 03, 2024 | 32.91 | 32.97 | 32.91 | 32.95 | 3,381 | +0.19(+0.57%) |
Jul 02, 2024 | 32.64 | 32.76 | 32.50 | 32.76 | 4,356 | +0.19(+0.58%) |
Jul 01, 2024 | 32.51 | 32.57 | 32.45 | 32.57 | 2,125 | +0.07(+0.23%) |
Jun 28, 2024 | 32.38 | 32.62 | 32.38 | 32.49 | 3,394 | -0.09(-0.29%) |
Jun 27, 2024 | 32.69 | 32.70 | 32.54 | 32.59 | 6,676 | -0.01(-0.02%) |
Jun 26, 2024 | 32.37 | 32.59 | 32.37 | 32.59 | 4,506 | +0.11(+0.32%) |
Jun 25, 2024 | 32.45 | 32.53 | 32.45 | 32.49 | 6,009 | +0.07(+0.23%) |
Jun 24, 2024 | 32.55 | 32.55 | 32.41 | 32.41 | 1,741 | -0.09(-0.29%) |
Jun 21, 2024 | 32.39 | 32.52 | 32.39 | 32.51 | 3,283 | -0.05(-0.16%) |
Jun 20, 2024 | 32.73 | 32.73 | 32.52 | 32.56 | 1,370 | -0.07(-0.20%) |
Jun 18, 2024 | 32.51 | 32.63 | 32.50 | 32.63 | 20,500 | +0.09(+0.28%) |
Jun 17, 2024 | 32.52 | 32.63 | 32.51 | 32.54 | 2,649 | +0.28(+0.87%) |
Jun 14, 2024 | 32.24 | 32.26 | 32.17 | 32.26 | 24,337 | -0.02(-0.06%) |
Jun 13, 2024 | 32.11 | 32.28 | 32.11 | 32.28 | 4,761 | +0.13(+0.39%) |
Jun 12, 2024 | 31.92 | 32.34 | 31.92 | 32.15 | 9,667 | +0.23(+0.74%) |
Jun 11, 2024 | 31.71 | 31.92 | 31.71 | 31.92 | 10,160 | +0.09(+0.27%) |
Jun 10, 2024 | 32.01 | 32.01 | 31.74 | 31.83 | 3,890 | +0.07(+0.23%) |
Jun 07, 2024 | 31.77 | 31.85 | 31.70 | 31.76 | 1,579 | -0.04(-0.12%) |
Jun 06, 2024 | 32.13 | 32.13 | 31.74 | 31.79 | 13,835 | -0.01(-0.04%) |
Jun 05, 2024 | 31.66 | 31.81 | 31.66 | 31.81 | 524 | +0.39(+1.23%) |
Jun 04, 2024 | 31.27 | 31.42 | 31.27 | 31.42 | 6,431 | +0.08(+0.25%) |