Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 34.52 | 34.52 | 34.32 | 34.36 | 4,405 | -0.21(-0.62%) |
Aug 26, 2024 | 34.57 | 34.70 | 34.47 | 34.57 | 3,260 | +0.20(+0.58%) |
Aug 23, 2024 | 34.09 | 34.40 | 34.09 | 34.37 | 7,576 | +0.50(+1.47%) |
Aug 22, 2024 | 33.89 | 33.97 | 33.87 | 33.87 | 1,604 | -0.10(-0.28%) |
Aug 21, 2024 | 33.92 | 34.12 | 33.92 | 33.97 | 1,553 | -0.00(-0.01%) |
Aug 20, 2024 | 34.31 | 34.31 | 33.95 | 33.98 | 6,701 | -0.41(-1.20%) |
Aug 19, 2024 | 34.26 | 34.51 | 34.26 | 34.39 | 4,120 | +0.27(+0.79%) |
Aug 16, 2024 | 33.84 | 34.12 | 33.84 | 34.12 | 9,152 | +0.27(+0.81%) |
Aug 15, 2024 | 33.79 | 33.91 | 33.66 | 33.84 | 1,402 | +0.21(+0.62%) |
Aug 14, 2024 | 33.28 | 33.68 | 33.28 | 33.63 | 1,786 | +0.40(+1.19%) |
Aug 13, 2024 | 33.36 | 33.36 | 33.02 | 33.24 | 1,930 | -0.09(-0.26%) |
Aug 12, 2024 | 33.54 | 33.58 | 33.30 | 33.32 | 3,075 | -0.02(-0.06%) |
Aug 09, 2024 | 33.66 | 33.66 | 33.33 | 33.34 | 5,020 | -0.31(-0.93%) |
Aug 08, 2024 | 33.28 | 33.65 | 33.26 | 33.65 | 4,731 | +0.59(+1.79%) |
Aug 07, 2024 | 33.52 | 33.67 | 33.06 | 33.06 | 2,737 | -0.18(-0.55%) |
Aug 06, 2024 | 32.56 | 33.46 | 32.56 | 33.25 | 16,554 | +0.89(+2.76%) |
Aug 05, 2024 | 32.60 | 32.60 | 31.84 | 32.35 | 15,659 | -0.88(-2.63%) |
Aug 02, 2024 | 33.52 | 33.52 | 32.96 | 33.23 | 16,365 | -0.61(-1.79%) |
Aug 01, 2024 | 34.09 | 34.09 | 33.57 | 33.83 | 5,008 | -0.26(-0.76%) |
Jul 31, 2024 | 34.26 | 34.26 | 34.09 | 34.09 | 2,685 | +0.12(+0.34%) |
Jul 30, 2024 | 33.62 | 34.02 | 33.62 | 33.98 | 4,045 | +0.30(+0.89%) |
Jul 29, 2024 | 33.73 | 33.73 | 33.60 | 33.68 | 23,342 | -0.05(-0.14%) |
Jul 26, 2024 | 33.59 | 33.84 | 33.58 | 33.73 | 5,189 | +0.20(+0.60%) |
Jul 25, 2024 | 33.70 | 33.79 | 33.53 | 33.53 | 15,265 | -0.18(-0.54%) |
Jul 24, 2024 | 34.35 | 34.35 | 33.71 | 33.71 | 4,480 | -0.58(-1.68%) |
Jul 23, 2024 | 34.46 | 34.48 | 34.29 | 34.29 | 3,823 | -0.44(-1.27%) |
Jul 22, 2024 | 34.40 | 34.79 | 34.38 | 34.73 | 12,277 | +0.34(+0.99%) |
Jul 19, 2024 | 34.15 | 34.50 | 34.15 | 34.39 | 6,465 | +0.18(+0.53%) |
Jul 18, 2024 | 34.26 | 34.35 | 34.14 | 34.20 | 2,462 | +0.25(+0.74%) |
Jul 17, 2024 | 33.87 | 34.19 | 33.87 | 33.95 | 8,432 | +0.12(+0.37%) |
Jul 16, 2024 | 33.67 | 33.88 | 33.67 | 33.83 | 20,209 | +0.13(+0.40%) |
Jul 15, 2024 | 33.74 | 33.92 | 33.70 | 33.70 | 7,366 | +0.10(+0.29%) |
Jul 12, 2024 | 33.55 | 33.62 | 33.53 | 33.60 | 6,247 | +0.20(+0.60%) |
Jul 11, 2024 | 33.17 | 33.40 | 33.17 | 33.40 | 2,591 | +0.26(+0.77%) |
Jul 10, 2024 | 33.02 | 33.15 | 32.95 | 33.15 | 3,959 | +0.14(+0.43%) |
Jul 09, 2024 | 32.95 | 33.09 | 32.90 | 33.00 | 4,068 | -0.00(-0.01%) |
Jul 08, 2024 | 33.11 | 33.11 | 32.98 | 33.01 | 7,400 | -0.10(-0.29%) |
Jul 05, 2024 | 33.44 | 33.44 | 32.95 | 33.10 | 2,098 | -0.32(-0.95%) |
Jul 03, 2024 | 33.26 | 33.57 | 33.26 | 33.42 | 6,418 | +0.25(+0.76%) |
Jul 02, 2024 | 33.08 | 33.32 | 33.08 | 33.17 | 16,730 | +0.16(+0.49%) |
Jul 01, 2024 | 33.31 | 33.31 | 32.91 | 33.01 | 11,463 | -0.05(-0.15%) |
Jun 28, 2024 | 32.81 | 33.12 | 32.81 | 33.05 | 7,301 | +0.24(+0.72%) |
Jun 27, 2024 | 32.84 | 32.84 | 32.72 | 32.82 | 4,276 | +0.05(+0.15%) |
Jun 26, 2024 | 32.72 | 32.77 | 32.57 | 32.77 | 8,421 | -0.05(-0.14%) |
Jun 25, 2024 | 32.70 | 32.85 | 32.70 | 32.81 | 8,821 | +0.09(+0.27%) |
Jun 24, 2024 | 32.24 | 32.73 | 32.24 | 32.73 | 7,904 | +0.59(+1.85%) |
Jun 21, 2024 | 32.16 | 32.24 | 32.13 | 32.13 | 2,894 | -0.06(-0.19%) |
Jun 20, 2024 | 32.03 | 32.20 | 32.03 | 32.19 | 2,892 | +0.29(+0.91%) |
Jun 18, 2024 | 31.79 | 31.96 | 31.79 | 31.90 | 2,015 | +0.28(+0.87%) |
Jun 17, 2024 | 31.64 | 31.69 | 31.52 | 31.63 | 5,618 | -0.04(-0.13%) |
Jun 14, 2024 | 31.96 | 31.96 | 31.63 | 31.67 | 3,904 | -0.32(-1.00%) |
Jun 13, 2024 | 32.20 | 32.20 | 31.86 | 31.99 | 9,951 | -0.20(-0.61%) |
Jun 12, 2024 | 32.29 | 32.33 | 32.18 | 32.18 | 2,549 | +0.12(+0.37%) |
Jun 11, 2024 | 32.00 | 32.14 | 31.87 | 32.07 | 4,439 | -0.08(-0.25%) |
Jun 10, 2024 | 31.90 | 32.15 | 31.90 | 32.15 | 2,488 | +0.28(+0.87%) |
Jun 07, 2024 | 31.89 | 31.89 | 31.87 | 31.87 | 429 | -0.12(-0.39%) |
Jun 06, 2024 | 31.93 | 31.99 | 31.90 | 31.99 | 9,651 | +0.04(+0.12%) |
Jun 05, 2024 | 31.87 | 31.95 | 31.87 | 31.95 | 1,982 | +0.16(+0.51%) |
Jun 04, 2024 | 31.38 | 31.79 | 31.38 | 31.79 | 14,929 | +0.07(+0.23%) |