Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.37 | 33.44 | 33.27 | 33.44 | 8,432 | +0.20(+0.61%) |
Aug 29, 2024 | 33.38 | 33.42 | 33.24 | 33.24 | 10,764 | -0.07(-0.22%) |
Aug 28, 2024 | 33.33 | 33.33 | 33.24 | 33.31 | 2,522 | -0.05(-0.14%) |
Aug 27, 2024 | 33.30 | 33.39 | 33.28 | 33.36 | 10,906 | +0.02(+0.07%) |
Aug 26, 2024 | 33.38 | 33.38 | 33.29 | 33.34 | 7,451 | -0.07(-0.20%) |
Aug 23, 2024 | 33.23 | 33.44 | 33.23 | 33.41 | 20,619 | +0.23(+0.68%) |
Aug 22, 2024 | 33.44 | 33.44 | 33.16 | 33.18 | 10,776 | -0.16(-0.49%) |
Aug 21, 2024 | 33.30 | 33.37 | 33.27 | 33.34 | 21,446 | +0.08(+0.23%) |
Aug 20, 2024 | 33.23 | 33.28 | 33.22 | 33.27 | 4,468 | +0.00(+0.00%) |
Aug 19, 2024 | 33.17 | 33.27 | 33.17 | 33.27 | 10,756 | +0.16(+0.50%) |
Aug 16, 2024 | 33.06 | 33.13 | 33.03 | 33.10 | 19,033 | +0.05(+0.17%) |
Aug 15, 2024 | 32.95 | 33.06 | 32.90 | 33.05 | 25,860 | +0.25(+0.75%) |
Aug 14, 2024 | 32.77 | 32.81 | 32.66 | 32.80 | 18,920 | +0.08(+0.24%) |
Aug 13, 2024 | 32.52 | 32.72 | 32.52 | 32.72 | 27,263 | +0.34(+1.05%) |
Aug 12, 2024 | 32.39 | 32.46 | 32.30 | 32.38 | 26,601 | -0.04(-0.12%) |
Aug 09, 2024 | 32.37 | 32.42 | 32.27 | 32.42 | 12,607 | +0.09(+0.29%) |
Aug 08, 2024 | 32.15 | 32.33 | 32.13 | 32.33 | 11,530 | +0.41(+1.28%) |
Aug 07, 2024 | 32.17 | 32.31 | 31.92 | 31.92 | 19,686 | -0.19(-0.60%) |
Aug 06, 2024 | 32.09 | 32.25 | 32.01 | 32.11 | 17,861 | +0.18(+0.56%) |
Aug 05, 2024 | 31.80 | 32.06 | 31.80 | 31.93 | 18,643 | -0.44(-1.37%) |
Aug 02, 2024 | 32.45 | 32.45 | 32.22 | 32.37 | 60,346 | -0.27(-0.82%) |
Aug 01, 2024 | 33.03 | 33.03 | 32.53 | 32.64 | 23,715 | -0.24(-0.74%) |
Jul 31, 2024 | 32.80 | 32.96 | 32.80 | 32.88 | 39,158 | +0.27(+0.84%) |
Jul 30, 2024 | 32.78 | 32.78 | 32.49 | 32.61 | 273,295 | -0.10(-0.31%) |
Jul 29, 2024 | 32.70 | 32.74 | 32.65 | 32.71 | 29,941 | +0.02(+0.06%) |
Jul 26, 2024 | 32.67 | 32.71 | 32.60 | 32.69 | 37,020 | +0.21(+0.65%) |
Jul 25, 2024 | 32.62 | 32.73 | 32.47 | 32.48 | 60,659 | -0.10(-0.31%) |
Jul 24, 2024 | 32.79 | 32.81 | 32.55 | 32.58 | 56,405 | -0.35(-1.07%) |
Jul 23, 2024 | 32.90 | 33.05 | 32.90 | 32.93 | 16,329 | -0.06(-0.18%) |
Jul 22, 2024 | 32.95 | 33.01 | 32.88 | 32.99 | 27,448 | +0.18(+0.55%) |
Jul 19, 2024 | 32.90 | 32.92 | 32.79 | 32.81 | 15,499 | -0.12(-0.36%) |
Jul 18, 2024 | 33.14 | 33.16 | 32.84 | 32.93 | 23,758 | -0.07(-0.21%) |
Jul 17, 2024 | 33.10 | 33.11 | 33.00 | 33.00 | 508,086 | -0.28(-0.84%) |
Jul 16, 2024 | 33.27 | 33.28 | 33.17 | 33.28 | 42,862 | +0.10(+0.30%) |
Jul 15, 2024 | 33.24 | 33.27 | 33.15 | 33.18 | 36,713 | +0.04(+0.12%) |
Jul 12, 2024 | 33.11 | 33.23 | 33.11 | 33.14 | 23,165 | +0.12(+0.36%) |
Jul 11, 2024 | 33.23 | 33.23 | 33.00 | 33.02 | 119,836 | -0.13(-0.39%) |
Jul 10, 2024 | 33.03 | 33.16 | 33.01 | 33.15 | 50,963 | +0.17(+0.52%) |
Jul 09, 2024 | 33.07 | 33.07 | 32.95 | 32.98 | 76,008 | -0.01(-0.03%) |
Jul 08, 2024 | 32.98 | 33.02 | 32.94 | 32.99 | 81,850 | +0.03(+0.09%) |
Jul 05, 2024 | 32.96 | 32.99 | 32.83 | 32.96 | 76,396 | +0.11(+0.34%) |
Jul 03, 2024 | 32.77 | 32.87 | 32.77 | 32.85 | 82,734 | +0.06(+0.18%) |
Jul 02, 2024 | 32.64 | 32.79 | 32.61 | 32.79 | 119,310 | +0.13(+0.40%) |
Jul 01, 2024 | 32.71 | 32.71 | 32.55 | 32.66 | 251,436 | +0.12(+0.37%) |
Jun 28, 2024 | 32.53 | 32.60 | 32.53 | 32.54 | 163,267 | +0.00(+0.00%) |
Jun 27, 2024 | 32.54 | 32.56 | 32.54 | 32.54 | 12,899 | +0.02(+0.06%) |
Jun 26, 2024 | 32.55 | 32.57 | 32.51 | 32.52 | 24,594 | -0.01(-0.04%) |
Jun 25, 2024 | 32.57 | 32.57 | 32.50 | 32.53 | 20,879 | +0.00(+0.00%) |
Jun 24, 2024 | 32.53 | 32.57 | 32.49 | 32.53 | 53,235 | -0.00(-0.01%) |
Jun 21, 2024 | 32.57 | 32.57 | 32.48 | 32.53 | 119,046 | +0.02(+0.06%) |
Jun 20, 2024 | 32.53 | 32.55 | 32.48 | 32.51 | 65,524 | -0.02(-0.05%) |
Jun 18, 2024 | 32.57 | 32.57 | 32.48 | 32.53 | 4,146 | +0.01(+0.03%) |
Jun 17, 2024 | 32.49 | 32.53 | 32.46 | 32.52 | 23,832 | +0.00(+0.00%) |
Jun 14, 2024 | 32.55 | 32.55 | 32.46 | 32.52 | 2,767 | +0.05(+0.15%) |
Jun 13, 2024 | 32.49 | 32.50 | 32.45 | 32.47 | 8,571 | +0.00(+0.00%) |
Jun 12, 2024 | 32.48 | 32.51 | 32.45 | 32.47 | 8,724 | +0.00(+0.00%) |
Jun 11, 2024 | 32.46 | 32.47 | 32.43 | 32.47 | 2,440 | +0.01(+0.04%) |
Jun 10, 2024 | 32.45 | 32.48 | 32.42 | 32.45 | 1,550 | +0.01(+0.05%) |
Jun 07, 2024 | 32.44 | 32.48 | 32.44 | 32.44 | 1,640 | +0.02(+0.06%) |
Jun 06, 2024 | 32.46 | 32.46 | 32.40 | 32.42 | 3,080 | +0.02(+0.06%) |
Jun 05, 2024 | 32.42 | 32.42 | 32.38 | 32.40 | 5,151 | +0.02(+0.07%) |
Jun 04, 2024 | 32.43 | 32.43 | 32.33 | 32.38 | 5,763 | +0.02(+0.07%) |