Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 34.20 | 34.27 | 34.14 | 34.26 | 126,088 | +0.05(+0.15%) |
Aug 26, 2024 | 34.31 | 34.31 | 34.17 | 34.21 | 274,388 | -0.06(-0.18%) |
Aug 23, 2024 | 34.19 | 34.29 | 34.10 | 34.27 | 185,253 | +0.25(+0.73%) |
Aug 22, 2024 | 34.31 | 34.31 | 33.99 | 34.02 | 190,924 | -0.17(-0.50%) |
Aug 21, 2024 | 34.22 | 34.22 | 34.10 | 34.19 | 263,243 | +0.06(+0.18%) |
Aug 20, 2024 | 34.23 | 34.23 | 34.09 | 34.13 | 401,649 | +0.01(+0.01%) |
Aug 19, 2024 | 34.11 | 34.14 | 33.97 | 34.12 | 871,619 | +0.12(+0.34%) |
Aug 16, 2024 | 34.03 | 34.03 | 33.94 | 34.01 | 433,627 | +0.02(+0.07%) |
Aug 15, 2024 | 33.91 | 34.02 | 33.91 | 33.99 | 100,640 | +0.03(+0.09%) |
Aug 14, 2024 | 33.98 | 33.99 | 33.92 | 33.95 | 25,872 | +0.01(+0.03%) |
Aug 13, 2024 | 33.96 | 33.98 | 33.91 | 33.95 | 34,732 | +0.04(+0.10%) |
Aug 12, 2024 | 33.92 | 33.99 | 33.89 | 33.91 | 26,622 | +0.01(+0.04%) |
Aug 09, 2024 | 33.89 | 33.93 | 33.89 | 33.90 | 43,339 | +0.06(+0.19%) |
Aug 08, 2024 | 33.85 | 33.89 | 33.83 | 33.83 | 5,025 | +0.07(+0.22%) |
Aug 07, 2024 | 33.87 | 33.89 | 33.76 | 33.76 | 5,352 | +0.02(+0.05%) |
Aug 06, 2024 | 33.67 | 33.81 | 33.67 | 33.74 | 3,955 | +0.23(+0.70%) |
Aug 05, 2024 | 33.37 | 33.70 | 33.32 | 33.51 | 90,548 | -0.31(-0.91%) |
Aug 02, 2024 | 33.79 | 33.87 | 33.73 | 33.82 | 19,585 | -0.06(-0.19%) |
Aug 01, 2024 | 33.91 | 33.91 | 33.85 | 33.88 | 11,727 | -0.00(-0.01%) |
Jul 31, 2024 | 33.85 | 33.91 | 33.85 | 33.88 | 1,412 | +0.02(+0.06%) |
Jul 30, 2024 | 33.88 | 33.91 | 33.84 | 33.86 | 6,883 | +0.00(+0.01%) |
Jul 29, 2024 | 33.84 | 33.90 | 33.82 | 33.86 | 10,850 | +0.02(+0.06%) |
Jul 26, 2024 | 33.86 | 33.86 | 33.83 | 33.84 | 3,781 | +0.04(+0.10%) |
Jul 25, 2024 | 33.83 | 33.87 | 33.80 | 33.80 | 4,654 | +0.03(+0.10%) |
Jul 24, 2024 | 33.81 | 33.86 | 33.77 | 33.77 | 15,794 | -0.07(-0.21%) |
Jul 23, 2024 | 33.82 | 33.89 | 33.80 | 33.84 | 6,219 | +0.01(+0.01%) |
Jul 22, 2024 | 33.79 | 33.84 | 33.79 | 33.84 | 3,285 | +0.06(+0.18%) |
Jul 19, 2024 | 33.79 | 33.81 | 33.77 | 33.78 | 3,223 | +0.00(+0.01%) |
Jul 18, 2024 | 33.78 | 33.79 | 33.77 | 33.77 | 4,718 | -0.04(-0.11%) |
Jul 17, 2024 | 33.79 | 33.82 | 33.78 | 33.81 | 9,682 | +0.01(+0.04%) |
Jul 16, 2024 | 33.81 | 33.81 | 33.79 | 33.80 | 2,652 | -0.01(-0.04%) |
Jul 15, 2024 | 33.81 | 33.81 | 33.79 | 33.81 | 3,685 | +0.01(+0.01%) |
Jul 12, 2024 | 33.79 | 33.85 | 33.78 | 33.80 | 2,504 | +0.02(+0.06%) |
Jul 11, 2024 | 33.78 | 33.79 | 33.74 | 33.78 | 4,529 | +0.00(+0.00%) |
Jul 10, 2024 | 33.76 | 33.78 | 33.76 | 33.78 | 2,102 | +0.01(+0.03%) |
Jul 09, 2024 | 33.74 | 33.78 | 33.73 | 33.77 | 2,869 | +0.03(+0.10%) |
Jul 08, 2024 | 33.73 | 33.79 | 33.72 | 33.74 | 6,591 | -0.02(-0.04%) |
Jul 05, 2024 | 33.73 | 33.76 | 33.71 | 33.76 | 26,932 | +0.05(+0.13%) |
Jul 03, 2024 | 33.71 | 33.76 | 33.69 | 33.71 | 35,745 | +0.00(+0.00%) |
Jul 02, 2024 | 33.69 | 33.76 | 33.69 | 33.71 | 65,169 | +0.03(+0.09%) |
Jul 01, 2024 | 33.74 | 33.74 | 33.67 | 33.68 | 14,031 | +0.01(+0.03%) |
Jun 28, 2024 | 33.76 | 33.76 | 33.66 | 33.67 | 15,281 | +0.01(+0.01%) |
Jun 27, 2024 | 33.66 | 33.70 | 33.65 | 33.66 | 6,342 | +0.05(+0.16%) |
Jun 26, 2024 | 33.66 | 33.66 | 33.61 | 33.61 | 267,417 | -0.04(-0.11%) |
Jun 25, 2024 | 33.65 | 33.70 | 33.61 | 33.65 | 172,759 | +0.01(+0.03%) |
Jun 24, 2024 | 33.62 | 33.68 | 33.62 | 33.63 | 3,016 | -0.00(-0.00%) |
Jun 21, 2024 | 33.64 | 33.64 | 33.59 | 33.64 | 11,784 | +0.02(+0.04%) |
Jun 20, 2024 | 33.64 | 33.68 | 33.59 | 33.62 | 7,450 | -0.01(-0.02%) |
Jun 18, 2024 | 33.62 | 33.64 | 33.60 | 33.63 | 3,205 | +0.02(+0.04%) |
Jun 17, 2024 | 33.54 | 33.62 | 33.54 | 33.61 | 9,683 | +0.03(+0.09%) |
Jun 14, 2024 | 33.56 | 33.62 | 33.56 | 33.58 | 1,475 | -0.00(-0.00%) |
Jun 13, 2024 | 33.57 | 33.63 | 33.53 | 33.58 | 3,470 | +0.00(+0.00%) |
Jun 12, 2024 | 33.55 | 33.61 | 33.51 | 33.58 | 4,277 | +0.04(+0.13%) |
Jun 11, 2024 | 33.50 | 33.54 | 33.50 | 33.54 | 5,628 | +0.01(+0.02%) |
Jun 10, 2024 | 33.49 | 33.53 | 33.48 | 33.53 | 1,700 | +0.02(+0.04%) |
Jun 07, 2024 | 33.48 | 33.56 | 33.48 | 33.52 | 5,413 | +0.04(+0.12%) |
Jun 06, 2024 | 33.48 | 33.49 | 33.47 | 33.48 | 5,758 | +0.00(+0.00%) |
Jun 05, 2024 | 33.50 | 33.50 | 33.45 | 33.48 | 1,394 | +0.03(+0.09%) |
Jun 04, 2024 | 33.49 | 33.49 | 33.38 | 33.44 | 7,588 | +0.02(+0.06%) |