Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 33.30 | 33.30 | 33.23 | 33.23 | 487,136 | -0.03(-0.09%) |
Aug 28, 2024 | 32.87 | 33.26 | 32.86 | 33.26 | 795,858 | +0.00(+0.00%) |
Aug 27, 2024 | 33.21 | 33.26 | 33.20 | 33.26 | 340,164 | +0.05(+0.15%) |
Aug 26, 2024 | 33.21 | 33.33 | 33.20 | 33.21 | 372,002 | -0.01(-0.03%) |
Aug 23, 2024 | 33.24 | 33.30 | 33.20 | 33.22 | 836,049 | +0.04(+0.12%) |
Aug 22, 2024 | 33.17 | 33.33 | 33.17 | 33.18 | 819,336 | -0.06(-0.18%) |
Aug 21, 2024 | 33.06 | 33.25 | 33.06 | 33.24 | 632,141 | +0.11(+0.33%) |
Aug 20, 2024 | 33.16 | 33.23 | 33.11 | 33.13 | 667,290 | -0.08(-0.24%) |
Aug 19, 2024 | 33.13 | 33.25 | 33.11 | 33.21 | 311,838 | +0.02(+0.06%) |
Aug 16, 2024 | 33.10 | 33.20 | 33.10 | 33.19 | 269,608 | +0.05(+0.15%) |
Aug 15, 2024 | 33.18 | 33.20 | 33.11 | 33.14 | 280,034 | +0.03(+0.09%) |
Aug 14, 2024 | 33.14 | 33.24 | 33.09 | 33.11 | 883,976 | -0.08(-0.24%) |
Aug 13, 2024 | 33.19 | 33.21 | 33.12 | 33.19 | 592,660 | +0.10(+0.30%) |
Aug 12, 2024 | 33.14 | 33.25 | 33.05 | 33.09 | 437,802 | -0.13(-0.39%) |
Aug 09, 2024 | 33.12 | 33.26 | 33.11 | 33.22 | 432,342 | +0.10(+0.30%) |
Aug 08, 2024 | 33.02 | 33.16 | 32.95 | 33.12 | 623,014 | +0.12(+0.36%) |
Aug 07, 2024 | 32.90 | 33.26 | 32.90 | 33.00 | 990,204 | +0.00(+0.00%) |
Aug 06, 2024 | 32.90 | 33.13 | 32.75 | 33.00 | 693,419 | +0.10(+0.30%) |
Aug 05, 2024 | 32.65 | 32.95 | 32.65 | 32.90 | 1,350,974 | -0.09(-0.27%) |
Aug 02, 2024 | 33.05 | 33.14 | 32.88 | 32.99 | 962,841 | -0.09(-0.27%) |
Aug 01, 2024 | 33.08 | 33.20 | 33.02 | 33.08 | 522,535 | -0.02(-0.06%) |
Jul 31, 2024 | 33.02 | 33.22 | 32.90 | 33.10 | 713,821 | +0.15(+0.46%) |
Jul 30, 2024 | 32.88 | 32.99 | 32.88 | 32.95 | 331,222 | +0.03(+0.09%) |
Jul 29, 2024 | 32.96 | 32.97 | 32.88 | 32.92 | 405,731 | +0.01(+0.03%) |
Jul 26, 2024 | 32.83 | 33.00 | 32.83 | 32.91 | 343,899 | +0.01(+0.03%) |
Jul 25, 2024 | 32.90 | 32.97 | 32.85 | 32.90 | 622,680 | +0.00(+0.00%) |
Jul 24, 2024 | 32.76 | 32.99 | 32.76 | 32.90 | 681,272 | -0.10(-0.30%) |
Jul 23, 2024 | 32.88 | 33.00 | 32.83 | 33.00 | 1,057,477 | +0.13(+0.40%) |
Jul 22, 2024 | 32.81 | 32.87 | 32.80 | 32.87 | 529,258 | +0.03(+0.09%) |
Jul 19, 2024 | 32.81 | 32.89 | 32.81 | 32.84 | 777,671 | +0.01(+0.03%) |
Jul 18, 2024 | 32.78 | 32.90 | 32.78 | 32.83 | 743,654 | +0.00(+0.00%) |
Jul 17, 2024 | 32.59 | 32.92 | 32.59 | 32.83 | 1,642,956 | +0.24(+0.74%) |
Jul 16, 2024 | 32.51 | 32.60 | 32.48 | 32.59 | 513,071 | +0.08(+0.25%) |
Jul 15, 2024 | 32.53 | 32.56 | 32.50 | 32.51 | 630,030 | +0.00(+0.00%) |
Jul 12, 2024 | 32.55 | 32.55 | 32.48 | 32.51 | 481,146 | +0.02(+0.06%) |
Jul 11, 2024 | 32.51 | 32.55 | 32.47 | 32.49 | 631,643 | +0.01(+0.03%) |
Jul 10, 2024 | 32.49 | 32.56 | 32.46 | 32.48 | 1,266,206 | -0.01(-0.03%) |
Jul 09, 2024 | 32.44 | 32.53 | 32.42 | 32.49 | 722,561 | +0.04(+0.12%) |
Jul 08, 2024 | 32.39 | 32.51 | 32.33 | 32.45 | 493,858 | -0.02(-0.06%) |
Jul 05, 2024 | 32.34 | 32.49 | 32.31 | 32.47 | 227,137 | +0.03(+0.09%) |
Jul 03, 2024 | 32.40 | 32.47 | 32.32 | 32.44 | 520,213 | +0.05(+0.15%) |
Jul 02, 2024 | 32.39 | 32.52 | 32.39 | 32.39 | 892,924 | -0.07(-0.22%) |
Jul 01, 2024 | 32.38 | 32.48 | 32.36 | 32.46 | 449,088 | +0.08(+0.25%) |
Jun 28, 2024 | 32.36 | 32.42 | 32.32 | 32.38 | 461,715 | +0.08(+0.25%) |
Jun 27, 2024 | 32.28 | 32.42 | 32.28 | 32.30 | 557,421 | -0.01(-0.03%) |
Jun 26, 2024 | 32.20 | 32.32 | 32.14 | 32.31 | 723,778 | +0.10(+0.31%) |
Jun 25, 2024 | 32.01 | 32.25 | 31.96 | 32.21 | 979,339 | +0.20(+0.62%) |
Jun 24, 2024 | 31.95 | 32.05 | 31.94 | 32.01 | 482,494 | +0.06(+0.19%) |
Jun 21, 2024 | 32.02 | 32.09 | 31.93 | 31.95 | 1,113,351 | -0.07(-0.22%) |
Jun 20, 2024 | 32.13 | 32.19 | 31.95 | 32.02 | 1,972,192 | -0.15(-0.47%) |
Jun 18, 2024 | 32.12 | 32.23 | 32.10 | 32.17 | 810,079 | +0.08(+0.25%) |
Jun 17, 2024 | 32.12 | 32.19 | 32.09 | 32.09 | 477,005 | -0.04(-0.12%) |
Jun 14, 2024 | 32.10 | 32.20 | 32.05 | 32.13 | 1,166,705 | +0.03(+0.09%) |
Jun 13, 2024 | 32.05 | 32.20 | 32.01 | 32.10 | 1,133,764 | -0.06(-0.19%) |
Jun 12, 2024 | 32.26 | 32.26 | 32.12 | 32.16 | 745,691 | +0.06(+0.19%) |
Jun 11, 2024 | 32.11 | 32.17 | 32.09 | 32.10 | 860,724 | -0.03(-0.09%) |
Jun 10, 2024 | 32.15 | 32.18 | 32.10 | 32.13 | 597,259 | -0.06(-0.19%) |
Jun 07, 2024 | 32.18 | 32.22 | 32.13 | 32.19 | 1,066,294 | -0.01(-0.03%) |
Jun 06, 2024 | 32.17 | 32.23 | 32.12 | 32.20 | 593,518 | +0.00(+0.00%) |
Jun 05, 2024 | 32.14 | 32.23 | 32.07 | 32.20 | 1,494,147 | +0.15(+0.47%) |
Jun 04, 2024 | 32.03 | 32.17 | 32.02 | 32.05 | 759,361 | -0.04(-0.12%) |