Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.88 | 35.35 | 34.88 | 35.08 | 32,278 | +0.34(+0.98%) |
Aug 22, 2024 | 35.13 | 35.13 | 34.73 | 34.74 | 10,588 | -0.34(-0.97%) |
Aug 21, 2024 | 34.42 | 35.08 | 34.42 | 35.08 | 21,062 | +0.38(+1.10%) |
Aug 20, 2024 | 34.63 | 34.72 | 34.45 | 34.70 | 70,750 | +0.10(+0.29%) |
Aug 19, 2024 | 34.01 | 34.60 | 33.93 | 34.60 | 14,219 | +0.57(+1.67%) |
Aug 16, 2024 | 33.91 | 34.03 | 33.86 | 34.03 | 10,489 | +0.16(+0.47%) |
Aug 15, 2024 | 33.68 | 33.95 | 33.60 | 33.87 | 9,484 | +0.59(+1.77%) |
Aug 14, 2024 | 33.44 | 33.44 | 33.23 | 33.28 | 5,814 | -0.18(-0.54%) |
Aug 13, 2024 | 33.28 | 33.48 | 32.91 | 33.46 | 13,466 | +0.40(+1.22%) |
Aug 12, 2024 | 33.14 | 33.29 | 32.76 | 33.06 | 7,689 | -0.02(-0.07%) |
Aug 09, 2024 | 33.18 | 33.20 | 32.94 | 33.08 | 10,439 | +0.01(+0.03%) |
Aug 08, 2024 | 32.54 | 33.09 | 32.43 | 33.07 | 10,780 | +1.02(+3.18%) |
Aug 07, 2024 | 33.14 | 33.14 | 32.00 | 32.05 | 128,054 | -0.90(-2.73%) |
Aug 06, 2024 | 32.84 | 33.41 | 32.54 | 32.95 | 12,473 | +0.25(+0.76%) |
Aug 05, 2024 | 32.25 | 33.11 | 32.18 | 32.70 | 29,106 | -1.09(-3.23%) |
Aug 02, 2024 | 33.89 | 33.89 | 33.18 | 33.79 | 39,878 | -0.48(-1.40%) |
Aug 01, 2024 | 34.39 | 34.57 | 34.05 | 34.27 | 9,863 | +0.02(+0.06%) |
Jul 31, 2024 | 34.47 | 34.68 | 34.08 | 34.25 | 17,719 | +0.18(+0.53%) |
Jul 30, 2024 | 34.44 | 34.44 | 34.00 | 34.07 | 25,473 | -0.25(-0.73%) |
Jul 29, 2024 | 34.58 | 34.60 | 34.15 | 34.32 | 7,249 | -0.19(-0.55%) |
Jul 26, 2024 | 34.69 | 34.84 | 34.38 | 34.51 | 11,289 | -0.09(-0.26%) |
Jul 25, 2024 | 34.94 | 35.16 | 34.60 | 34.60 | 146,762 | -0.20(-0.57%) |
Jul 24, 2024 | 35.05 | 35.11 | 34.80 | 34.80 | 8,831 | -0.40(-1.14%) |
Jul 23, 2024 | 34.86 | 35.28 | 34.86 | 35.20 | 13,455 | +0.36(+1.03%) |
Jul 22, 2024 | 34.67 | 34.94 | 34.37 | 34.84 | 47,120 | +0.54(+1.57%) |
Jul 19, 2024 | 34.30 | 34.47 | 34.27 | 34.30 | 14,746 | +0.15(+0.44%) |
Jul 18, 2024 | 35.16 | 35.20 | 34.00 | 34.15 | 32,141 | -1.13(-3.20%) |
Jul 17, 2024 | 35.63 | 35.83 | 35.00 | 35.28 | 55,973 | -0.62(-1.73%) |
Jul 16, 2024 | 35.83 | 36.03 | 35.62 | 35.90 | 19,943 | +0.40(+1.13%) |
Jul 15, 2024 | 35.61 | 35.73 | 35.10 | 35.50 | 34,258 | +0.11(+0.31%) |
Jul 12, 2024 | 35.27 | 35.65 | 35.17 | 35.39 | 21,478 | +0.38(+1.09%) |
Jul 11, 2024 | 34.40 | 35.31 | 34.28 | 35.01 | 28,798 | +0.73(+2.13%) |
Jul 10, 2024 | 34.00 | 34.37 | 33.93 | 34.28 | 28,471 | +0.34(+1.00%) |
Jul 09, 2024 | 33.88 | 33.97 | 33.58 | 33.94 | 17,817 | +0.18(+0.53%) |
Jul 08, 2024 | 33.54 | 33.95 | 33.54 | 33.76 | 62,695 | +0.23(+0.69%) |
Jul 05, 2024 | 33.11 | 33.53 | 32.94 | 33.53 | 23,300 | +0.53(+1.61%) |
Jul 03, 2024 | 33.11 | 33.27 | 33.00 | 33.00 | 31,836 | -0.08(-0.24%) |
Jul 02, 2024 | 33.24 | 33.33 | 33.00 | 33.08 | 15,193 | -0.42(-1.25%) |
Jul 01, 2024 | 33.43 | 33.77 | 33.18 | 33.50 | 48,935 | +0.16(+0.48%) |
Jun 28, 2024 | 33.40 | 33.40 | 33.16 | 33.34 | 6,438 | +0.07(+0.20%) |
Jun 27, 2024 | 33.15 | 33.30 | 33.12 | 33.27 | 34,411 | +0.20(+0.60%) |
Jun 26, 2024 | 33.45 | 33.45 | 32.99 | 33.08 | 14,571 | -0.43(-1.30%) |
Jun 25, 2024 | 33.54 | 33.81 | 33.41 | 33.51 | 21,422 | +0.12(+0.37%) |
Jun 24, 2024 | 33.39 | 33.62 | 33.13 | 33.38 | 17,353 | +0.61(+1.87%) |
Jun 21, 2024 | 32.42 | 32.80 | 32.42 | 32.77 | 15,121 | +0.59(+1.82%) |
Jun 20, 2024 | 32.20 | 32.24 | 32.08 | 32.19 | 28,728 | -0.05(-0.17%) |
Jun 18, 2024 | 32.61 | 32.61 | 32.17 | 32.24 | 56,946 | -0.27(-0.83%) |
Jun 17, 2024 | 32.71 | 32.82 | 32.47 | 32.51 | 109,262 | -0.35(-1.06%) |
Jun 14, 2024 | 32.85 | 32.94 | 32.62 | 32.86 | 34,335 | -0.22(-0.67%) |
Jun 13, 2024 | 33.13 | 33.18 | 32.74 | 33.08 | 12,071 | -0.10(-0.30%) |
Jun 12, 2024 | 33.17 | 33.31 | 33.06 | 33.18 | 19,934 | +0.44(+1.34%) |
Jun 11, 2024 | 32.54 | 32.76 | 32.35 | 32.74 | 10,505 | +0.11(+0.34%) |
Jun 10, 2024 | 32.50 | 32.66 | 32.08 | 32.63 | 34,460 | +0.21(+0.63%) |
Jun 07, 2024 | 32.38 | 32.65 | 32.31 | 32.42 | 19,540 | -0.17(-0.51%) |
Jun 06, 2024 | 32.84 | 32.84 | 32.56 | 32.59 | 11,010 | -0.15(-0.46%) |
Jun 05, 2024 | 32.39 | 32.82 | 32.24 | 32.74 | 11,162 | +0.36(+1.11%) |
Jun 04, 2024 | 32.52 | 32.54 | 32.22 | 32.38 | 13,861 | +0.01(+0.03%) |