Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.46 | 34.81 | 34.41 | 34.72 | 595,743 | +0.57(+1.67%) |
Aug 22, 2024 | 34.52 | 34.54 | 34.11 | 34.15 | 246,030 | -0.47(-1.36%) |
Aug 21, 2024 | 34.48 | 34.67 | 34.47 | 34.62 | 307,899 | +0.17(+0.49%) |
Aug 20, 2024 | 34.68 | 34.68 | 34.38 | 34.45 | 688,201 | -0.29(-0.83%) |
Aug 19, 2024 | 34.57 | 34.77 | 34.51 | 34.74 | 250,568 | +0.39(+1.14%) |
Aug 16, 2024 | 34.17 | 34.36 | 34.15 | 34.35 | 460,456 | +0.38(+1.12%) |
Aug 15, 2024 | 33.80 | 34.03 | 33.74 | 33.97 | 217,351 | +0.39(+1.16%) |
Aug 14, 2024 | 33.74 | 33.77 | 33.48 | 33.58 | 814,283 | -0.25(-0.74%) |
Aug 13, 2024 | 33.57 | 33.84 | 33.50 | 33.83 | 286,319 | +0.39(+1.17%) |
Aug 12, 2024 | 33.42 | 33.56 | 33.34 | 33.44 | 530,768 | +0.11(+0.33%) |
Aug 09, 2024 | 33.26 | 33.38 | 33.11 | 33.33 | 306,144 | +0.19(+0.57%) |
Aug 08, 2024 | 32.77 | 33.15 | 32.71 | 33.14 | 447,915 | +0.74(+2.28%) |
Aug 07, 2024 | 32.91 | 32.92 | 32.35 | 32.40 | 486,476 | +0.24(+0.75%) |
Aug 06, 2024 | 31.90 | 32.40 | 31.81 | 32.16 | 977,369 | +0.12(+0.37%) |
Aug 05, 2024 | 31.17 | 32.20 | 31.01 | 32.04 | 788,484 | -0.84(-2.55%) |
Aug 02, 2024 | 32.88 | 32.91 | 32.68 | 32.88 | 543,126 | -0.43(-1.29%) |
Aug 01, 2024 | 33.77 | 33.81 | 33.19 | 33.31 | 318,801 | -0.57(-1.68%) |
Jul 31, 2024 | 33.83 | 33.99 | 33.78 | 33.88 | 286,862 | +0.75(+2.26%) |
Jul 30, 2024 | 33.27 | 33.31 | 33.01 | 33.13 | 336,561 | -0.18(-0.54%) |
Jul 29, 2024 | 33.37 | 33.39 | 33.18 | 33.31 | 360,898 | -0.11(-0.33%) |
Jul 26, 2024 | 33.34 | 33.47 | 33.26 | 33.42 | 420,880 | +0.38(+1.15%) |
Jul 25, 2024 | 33.22 | 33.28 | 32.90 | 33.04 | 818,966 | -0.12(-0.36%) |
Jul 24, 2024 | 33.52 | 33.56 | 33.13 | 33.16 | 2,144,306 | -0.58(-1.72%) |
Jul 23, 2024 | 33.70 | 33.81 | 33.69 | 33.74 | 366,649 | -0.28(-0.82%) |
Jul 22, 2024 | 33.88 | 34.04 | 33.86 | 34.02 | 985,982 | +0.26(+0.77%) |
Jul 19, 2024 | 33.93 | 34.00 | 33.72 | 33.76 | 316,286 | -0.29(-0.85%) |
Jul 18, 2024 | 34.39 | 34.44 | 34.00 | 34.05 | 596,052 | -0.30(-0.87%) |
Jul 17, 2024 | 34.47 | 34.55 | 34.33 | 34.35 | 721,300 | -0.57(-1.63%) |
Jul 16, 2024 | 34.80 | 34.96 | 34.76 | 34.92 | 722,693 | +0.19(+0.55%) |
Jul 15, 2024 | 34.89 | 34.92 | 34.70 | 34.73 | 852,067 | -0.41(-1.17%) |
Jul 12, 2024 | 35.06 | 35.23 | 35.06 | 35.14 | 360,712 | +0.18(+0.51%) |
Jul 11, 2024 | 35.10 | 35.19 | 34.91 | 34.96 | 643,655 | +0.21(+0.60%) |
Jul 10, 2024 | 34.69 | 34.77 | 34.59 | 34.75 | 319,641 | +0.23(+0.67%) |
Jul 09, 2024 | 34.46 | 34.53 | 34.37 | 34.52 | 437,525 | +0.15(+0.44%) |
Jul 08, 2024 | 34.40 | 34.49 | 34.35 | 34.37 | 283,068 | +0.00(+0.00%) |
Jul 05, 2024 | 34.30 | 34.38 | 34.12 | 34.37 | 371,814 | +0.23(+0.67%) |
Jul 03, 2024 | 33.85 | 34.17 | 33.85 | 34.14 | 1,096,115 | +0.47(+1.40%) |
Jul 02, 2024 | 33.50 | 33.69 | 33.44 | 33.67 | 1,144,520 | +0.14(+0.42%) |
Jul 01, 2024 | 33.71 | 33.71 | 33.48 | 33.53 | 676,615 | +0.00(+0.00%) |
Jun 28, 2024 | 33.61 | 33.67 | 33.43 | 33.53 | 785,667 | +0.08(+0.24%) |
Jun 27, 2024 | 33.48 | 33.57 | 33.39 | 33.45 | 470,489 | +0.04(+0.12%) |
Jun 26, 2024 | 33.39 | 33.46 | 33.26 | 33.41 | 333,495 | -0.06(-0.18%) |
Jun 25, 2024 | 33.47 | 33.47 | 33.37 | 33.47 | 479,375 | -0.08(-0.24%) |
Jun 24, 2024 | 33.57 | 33.78 | 33.49 | 33.55 | 739,145 | +0.03(+0.09%) |
Jun 21, 2024 | 33.57 | 33.61 | 33.51 | 33.52 | 1,070,535 | -0.15(-0.45%) |
Jun 20, 2024 | 33.81 | 33.85 | 33.52 | 33.67 | 1,555,950 | -0.01(-0.03%) |
Jun 18, 2024 | 33.45 | 33.73 | 33.45 | 33.68 | 540,313 | +0.27(+0.81%) |
Jun 17, 2024 | 33.33 | 33.45 | 33.17 | 33.41 | 394,315 | +0.20(+0.60%) |
Jun 14, 2024 | 33.13 | 33.21 | 33.02 | 33.21 | 395,837 | +0.08(+0.24%) |
Jun 13, 2024 | 33.24 | 33.30 | 33.02 | 33.13 | 597,344 | -0.10(-0.30%) |
Jun 12, 2024 | 33.27 | 33.45 | 33.19 | 33.23 | 730,110 | +0.30(+0.91%) |
Jun 11, 2024 | 32.87 | 32.94 | 32.73 | 32.93 | 1,178,410 | -0.13(-0.39%) |
Jun 10, 2024 | 32.97 | 33.11 | 32.87 | 33.06 | 679,326 | +0.19(+0.57%) |
Jun 07, 2024 | 33.07 | 33.11 | 32.81 | 32.87 | 573,665 | -0.38(-1.13%) |
Jun 06, 2024 | 33.17 | 33.26 | 33.05 | 33.25 | 1,941,889 | +0.18(+0.54%) |
Jun 05, 2024 | 32.81 | 33.07 | 32.77 | 33.07 | 457,560 | +0.59(+1.80%) |
Jun 04, 2024 | 32.44 | 32.52 | 32.31 | 32.48 | 470,547 | -0.39(-1.18%) |