Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | +0.36(+1.09%) |
Aug 14, 2024 | 33.14 | 33.17 | 33.14 | 33.17 | 462 | +0.18(+0.54%) |
Aug 13, 2024 | 32.80 | 33.02 | 32.80 | 32.99 | 1,723 | +0.48(+1.49%) |
Aug 12, 2024 | 32.59 | 32.59 | 32.51 | 32.51 | 236 | -0.01(-0.02%) |
Aug 09, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | +0.23(+0.72%) |
Aug 08, 2024 | 31.93 | 32.30 | 31.86 | 32.28 | 25,655 | +0.65(+2.05%) |
Aug 07, 2024 | 31.90 | 31.90 | 31.63 | 31.63 | 1,940 | -0.26(-0.82%) |
Aug 06, 2024 | 31.99 | 32.24 | 31.84 | 31.90 | 6,175 | +0.47(+1.49%) |
Aug 05, 2024 | 31.04 | 31.78 | 31.04 | 31.43 | 47,247 | -0.91(-2.81%) |
Aug 02, 2024 | 32.26 | 32.37 | 32.17 | 32.34 | 16,103 | -0.58(-1.75%) |
Aug 01, 2024 | 33.15 | 33.15 | 32.72 | 32.92 | 10,450 | -0.41(-1.22%) |
Jul 31, 2024 | 33.27 | 33.32 | 33.27 | 33.32 | 153 | +0.36(+1.11%) |
Jul 30, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 51 | -0.10(-0.31%) |
Jul 29, 2024 | 32.97 | 33.13 | 32.96 | 33.06 | 2,380 | +0.08(+0.24%) |
Jul 26, 2024 | 33.00 | 33.00 | 32.98 | 32.98 | 100 | +0.25(+0.75%) |
Jul 25, 2024 | 32.79 | 32.79 | 32.74 | 32.74 | 3,372 | -0.10(-0.31%) |
Jul 24, 2024 | 32.93 | 32.93 | 32.84 | 32.84 | 998 | -0.58(-1.73%) |
Jul 23, 2024 | 33.44 | 33.44 | 33.42 | 33.42 | 1,611 | -0.05(-0.15%) |
Jul 22, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 1 | +0.28(+0.83%) |
Jul 19, 2024 | 33.34 | 33.34 | 33.19 | 33.19 | 5,105 | -0.15(-0.44%) |
Jul 18, 2024 | 33.49 | 33.49 | 33.34 | 33.34 | 707 | -0.18(-0.54%) |
Jul 17, 2024 | 33.50 | 33.53 | 33.50 | 33.52 | 2,009 | -0.27(-0.80%) |
Jul 16, 2024 | 33.71 | 33.79 | 33.71 | 33.79 | 147 | +0.11(+0.33%) |
Jul 15, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.03(+0.08%) |
Jul 12, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.11(+0.33%) |
Jul 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | -0.13(-0.40%) |
Jul 10, 2024 | 33.57 | 33.67 | 33.57 | 33.67 | 2,100 | +0.19(+0.56%) |
Jul 09, 2024 | 33.54 | 33.54 | 33.48 | 33.48 | 2,100 | +0.02(+0.05%) |
Jul 08, 2024 | 33.47 | 33.47 | 33.46 | 33.46 | 3,101 | +0.02(+0.06%) |
Jul 05, 2024 | 33.36 | 33.45 | 33.34 | 33.45 | 850 | +0.12(+0.36%) |
Jul 03, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | +0.09(+0.28%) |
Jul 02, 2024 | 33.09 | 33.23 | 33.09 | 33.23 | 467 | +0.13(+0.40%) |
Jul 01, 2024 | 32.98 | 33.10 | 32.98 | 33.10 | 461 | +0.08(+0.24%) |
Jun 28, 2024 | 33.08 | 33.08 | 33.02 | 33.02 | 100 | -0.05(-0.15%) |
Jun 27, 2024 | 33.09 | 33.09 | 33.06 | 33.07 | 704 | +0.01(+0.03%) |
Jun 26, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 0 | +0.06(+0.19%) |
Jun 25, 2024 | 32.93 | 33.00 | 32.93 | 33.00 | 8,370 | +0.10(+0.30%) |
Jun 24, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 1 | -0.06(-0.19%) |
Jun 21, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 1,020 | -0.02(-0.07%) |
Jun 20, 2024 | 32.96 | 33.03 | 32.95 | 32.99 | 4,985 | -0.09(-0.27%) |
Jun 18, 2024 | 33.06 | 33.07 | 33.05 | 33.07 | 1,606 | +0.06(+0.20%) |
Jun 17, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 136 | +0.20(+0.61%) |
Jun 14, 2024 | 32.74 | 32.81 | 32.73 | 32.81 | 1,574 | -0.04(-0.12%) |
Jun 13, 2024 | 32.90 | 32.90 | 32.67 | 32.85 | 3,652 | +0.05(+0.16%) |
Jun 12, 2024 | 32.76 | 32.84 | 32.76 | 32.80 | 1,433 | +0.26(+0.81%) |
Jun 11, 2024 | 32.49 | 32.54 | 32.49 | 32.54 | 973 | +0.07(+0.21%) |
Jun 10, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.06(+0.17%) |
Jun 07, 2024 | 32.53 | 32.53 | 32.42 | 32.42 | 595 | -0.01(-0.03%) |
Jun 06, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 41 | -0.00(-0.01%) |
Jun 05, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 47 | +0.29(+0.90%) |
Jun 04, 2024 | 32.10 | 32.14 | 32.00 | 32.14 | 2,762 | +0.06(+0.20%) |