Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.02 | 33.33 | 33.02 | 33.27 | 2,207 | +0.61(+1.86%) |
Aug 22, 2024 | 32.97 | 32.98 | 32.62 | 32.66 | 1,512 | -0.27(-0.82%) |
Aug 21, 2024 | 33.08 | 33.18 | 32.93 | 32.93 | 372,717 | -0.20(-0.60%) |
Aug 20, 2024 | 33.25 | 33.25 | 33.09 | 33.13 | 4,195 | -0.09(-0.28%) |
Aug 19, 2024 | 33.01 | 33.22 | 32.97 | 33.22 | 829 | +0.35(+1.07%) |
Aug 16, 2024 | 32.93 | 32.94 | 32.81 | 32.87 | 5,707 | +0.23(+0.71%) |
Aug 15, 2024 | 32.52 | 32.64 | 32.47 | 32.64 | 5,186 | +0.42(+1.31%) |
Aug 14, 2024 | 32.31 | 32.31 | 32.16 | 32.22 | 7,631 | -0.10(-0.32%) |
Aug 13, 2024 | 31.97 | 32.33 | 31.97 | 32.32 | 4,397 | +0.48(+1.51%) |
Aug 12, 2024 | 31.87 | 31.96 | 31.84 | 31.84 | 8,332 | +0.01(+0.04%) |
Aug 09, 2024 | 31.73 | 31.91 | 31.70 | 31.83 | 5,700 | +0.29(+0.91%) |
Aug 08, 2024 | 31.18 | 31.64 | 31.18 | 31.54 | 5,830 | +0.68(+2.21%) |
Aug 07, 2024 | 31.49 | 31.49 | 30.86 | 30.86 | 3,475 | +0.25(+0.80%) |
Aug 06, 2024 | 30.38 | 30.74 | 30.38 | 30.62 | 10,067 | +0.29(+0.96%) |
Aug 05, 2024 | 31.32 | 31.32 | 29.66 | 30.32 | 10,379 | -1.19(-3.76%) |
Aug 02, 2024 | 31.55 | 31.55 | 31.38 | 31.51 | 6,922 | -0.55(-1.71%) |
Aug 01, 2024 | 32.50 | 32.50 | 31.96 | 32.06 | 5,900 | -0.59(-1.81%) |
Jul 31, 2024 | 32.57 | 32.70 | 32.56 | 32.65 | 3,547 | +0.76(+2.38%) |
Jul 30, 2024 | 31.97 | 31.97 | 31.67 | 31.89 | 2,407 | -0.05(-0.16%) |
Jul 29, 2024 | 31.94 | 32.03 | 31.94 | 31.94 | 1,296 | -0.15(-0.48%) |
Jul 26, 2024 | 31.94 | 32.17 | 31.94 | 32.10 | 3,703 | +0.29(+0.91%) |
Jul 25, 2024 | 32.55 | 32.55 | 31.66 | 31.80 | 7,439 | -0.07(-0.21%) |
Jul 24, 2024 | 32.14 | 32.14 | 31.83 | 31.87 | 4,941 | -0.42(-1.29%) |
Jul 23, 2024 | 32.37 | 32.37 | 32.21 | 32.29 | 16,477 | -0.16(-0.51%) |
Jul 22, 2024 | 32.30 | 32.47 | 32.29 | 32.45 | 9,453 | +0.21(+0.64%) |
Jul 19, 2024 | 32.47 | 32.49 | 32.20 | 32.25 | 2,137 | -0.39(-1.21%) |
Jul 18, 2024 | 32.88 | 32.88 | 32.53 | 32.64 | 6,652 | -0.34(-1.02%) |
Jul 17, 2024 | 33.20 | 33.20 | 32.95 | 32.98 | 5,965 | -0.58(-1.74%) |
Jul 16, 2024 | 33.51 | 33.57 | 33.37 | 33.56 | 6,026 | +0.25(+0.77%) |
Jul 15, 2024 | 33.54 | 33.54 | 33.27 | 33.31 | 5,054 | -0.26(-0.78%) |
Jul 12, 2024 | 33.51 | 33.70 | 33.40 | 33.57 | 3,187 | +0.09(+0.26%) |
Jul 11, 2024 | 33.60 | 33.61 | 33.40 | 33.48 | 4,631 | +0.03(+0.08%) |
Jul 10, 2024 | 33.32 | 33.51 | 33.30 | 33.45 | 13,222 | +0.27(+0.82%) |
Jul 09, 2024 | 33.27 | 33.27 | 33.13 | 33.18 | 30,336 | -1.07(-3.12%) |
Jul 08, 2024 | 33.24 | 34.25 | 33.06 | 34.25 | 6,210 | +1.01(+3.04%) |
Jul 05, 2024 | 32.99 | 33.24 | 32.77 | 33.24 | 13,154 | +0.62(+1.89%) |
Jul 03, 2024 | 32.55 | 32.68 | 32.55 | 32.62 | 14,513 | +0.38(+1.17%) |
Jul 02, 2024 | 32.17 | 32.33 | 32.14 | 32.25 | 6,648 | +0.12(+0.36%) |
Jul 01, 2024 | 32.13 | 32.20 | 32.10 | 32.13 | 9,630 | +0.03(+0.09%) |
Jun 28, 2024 | 32.18 | 32.18 | 32.09 | 32.10 | 711 | +0.04(+0.11%) |
Jun 27, 2024 | 32.12 | 32.14 | 32.06 | 32.07 | 4,505 | +0.17(+0.54%) |
Jun 26, 2024 | 31.82 | 31.91 | 31.80 | 31.89 | 6,077 | -0.04(-0.14%) |
Jun 25, 2024 | 31.87 | 31.96 | 31.79 | 31.94 | 17,345 | +0.07(+0.22%) |
Jun 24, 2024 | 32.06 | 32.06 | 31.84 | 31.87 | 2,274 | -0.09(-0.27%) |
Jun 21, 2024 | 32.06 | 32.06 | 31.93 | 31.95 | 1,251 | -0.05(-0.16%) |
Jun 20, 2024 | 32.23 | 32.23 | 32.00 | 32.00 | 4,736 | -0.02(-0.08%) |
Jun 18, 2024 | 31.97 | 32.05 | 31.97 | 32.03 | 1,054 | +0.32(+1.01%) |
Jun 17, 2024 | 31.54 | 31.78 | 31.49 | 31.71 | 21,364 | +0.20(+0.63%) |
Jun 14, 2024 | 31.43 | 31.56 | 31.43 | 31.51 | 6,964 | +0.18(+0.56%) |
Jun 13, 2024 | 31.50 | 31.50 | 31.31 | 31.34 | 4,485 | -0.09(-0.29%) |
Jun 12, 2024 | 31.51 | 31.62 | 31.43 | 31.43 | 2,393 | +0.39(+1.25%) |
Jun 11, 2024 | 30.81 | 31.05 | 30.81 | 31.04 | 3,417 | -0.01(-0.03%) |
Jun 10, 2024 | 30.93 | 31.12 | 30.93 | 31.05 | 2,828 | +0.13(+0.40%) |
Jun 07, 2024 | 31.11 | 31.11 | 30.92 | 30.92 | 3,743 | -0.14(-0.45%) |
Jun 06, 2024 | 31.13 | 31.13 | 31.03 | 31.06 | 2,658 | +0.14(+0.46%) |
Jun 05, 2024 | 30.75 | 30.95 | 30.75 | 30.92 | 4,711 | +0.74(+2.46%) |
Jun 04, 2024 | 30.14 | 30.22 | 30.03 | 30.18 | 5,576 | -0.68(-2.22%) |