Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 32.20 | 32.65 | 31.77 | 32.38 | 6,124 | -0.04(-0.11%) |
Aug 19, 2024 | 32.41 | 32.69 | 31.86 | 32.42 | 3,396 | +0.00(+0.00%) |
Aug 16, 2024 | 32.52 | 32.75 | 32.08 | 32.42 | 9,187 | -0.10(-0.31%) |
Aug 15, 2024 | 32.45 | 32.69 | 32.09 | 32.52 | 3,155 | +0.52(+1.63%) |
Aug 14, 2024 | 32.40 | 32.80 | 31.74 | 32.00 | 6,511 | -0.10(-0.31%) |
Aug 13, 2024 | 32.95 | 33.42 | 32.00 | 32.10 | 3,728 | -0.99(-2.99%) |
Aug 12, 2024 | 33.20 | 33.67 | 32.72 | 33.09 | 3,706 | -0.49(-1.46%) |
Aug 09, 2024 | 33.52 | 33.72 | 33.52 | 33.58 | 2,728 | +0.49(+1.48%) |
Aug 08, 2024 | 32.99 | 33.80 | 32.98 | 33.09 | 5,199 | +0.18(+0.55%) |
Aug 07, 2024 | 32.58 | 33.21 | 32.58 | 32.91 | 1,996 | +0.36(+1.11%) |
Aug 06, 2024 | 32.51 | 33.08 | 32.51 | 32.55 | 2,211 | -0.12(-0.37%) |
Aug 05, 2024 | 33.08 | 33.20 | 32.63 | 32.67 | 2,941 | -0.79(-2.36%) |
Aug 02, 2024 | 33.86 | 33.86 | 33.46 | 33.46 | 750 | -0.25(-0.74%) |
Aug 01, 2024 | 33.71 | 34.16 | 33.71 | 33.71 | 2,781 | -0.32(-0.94%) |
Jul 31, 2024 | 33.44 | 34.16 | 32.31 | 34.03 | 1,569 | +0.28(+0.83%) |
Jul 30, 2024 | 33.42 | 34.07 | 33.42 | 33.75 | 3,645 | +0.11(+0.33%) |
Jul 29, 2024 | 33.75 | 34.21 | 32.91 | 33.64 | 16,823 | +0.13(+0.39%) |
Jul 26, 2024 | 33.18 | 33.71 | 33.12 | 33.51 | 1,609 | +0.05(+0.15%) |
Jul 25, 2024 | 32.76 | 34.02 | 32.76 | 33.46 | 5,381 | +0.43(+1.30%) |
Jul 24, 2024 | 32.33 | 33.20 | 32.33 | 33.03 | 2,227 | +0.22(+0.67%) |
Jul 23, 2024 | 32.78 | 33.23 | 32.78 | 32.81 | 2,368 | -0.09(-0.27%) |
Jul 22, 2024 | 32.59 | 33.44 | 32.20 | 32.90 | 4,808 | +0.03(+0.09%) |
Jul 19, 2024 | 32.48 | 33.22 | 32.48 | 32.87 | 4,131 | +0.02(+0.06%) |
Jul 18, 2024 | 32.37 | 33.14 | 32.37 | 32.85 | 7,103 | +0.00(+0.00%) |
Jul 17, 2024 | 31.73 | 32.90 | 31.73 | 32.85 | 7,798 | +0.88(+2.75%) |
Jul 16, 2024 | 31.15 | 32.04 | 31.15 | 31.97 | 3,148 | +0.69(+2.21%) |
Jul 15, 2024 | 29.80 | 31.36 | 29.80 | 31.28 | 6,478 | +1.28(+4.27%) |
Jul 12, 2024 | 30.03 | 31.30 | 29.62 | 30.00 | 100,117 | -0.06(-0.20%) |
Jul 11, 2024 | 30.21 | 30.55 | 29.95 | 30.06 | 17,120 | +0.28(+0.94%) |
Jul 10, 2024 | 29.31 | 30.07 | 29.31 | 29.78 | 27,096 | -0.04(-0.13%) |
Jul 09, 2024 | 29.75 | 29.93 | 28.58 | 29.82 | 13,889 | -0.14(-0.47%) |
Jul 08, 2024 | 30.24 | 30.57 | 29.59 | 29.96 | 11,472 | +0.31(+1.05%) |
Jul 05, 2024 | 32.40 | 32.86 | 29.57 | 29.65 | 13,894 | -2.84(-8.74%) |
Jul 03, 2024 | 32.76 | 33.29 | 32.40 | 32.49 | 5,558 | -0.47(-1.43%) |
Jul 02, 2024 | 32.86 | 33.42 | 32.57 | 32.96 | 3,452 | +0.10(+0.30%) |
Jul 01, 2024 | 34.00 | 34.00 | 32.50 | 32.86 | 10,918 | -1.16(-3.41%) |
Jun 28, 2024 | 33.88 | 34.22 | 33.75 | 34.02 | 5,879 | -0.12(-0.35%) |
Jun 27, 2024 | 33.80 | 34.23 | 33.75 | 34.14 | 14,500 | +0.04(+0.12%) |
Jun 26, 2024 | 33.42 | 34.10 | 33.42 | 34.10 | 1,787 | -0.18(-0.53%) |
Jun 25, 2024 | 33.86 | 34.50 | 33.86 | 34.28 | 20,081 | -0.08(-0.23%) |
Jun 24, 2024 | 33.82 | 34.43 | 33.59 | 34.36 | 9,535 | +0.25(+0.73%) |
Jun 21, 2024 | 33.29 | 34.27 | 31.79 | 34.11 | 29,604 | -0.06(-0.18%) |
Jun 20, 2024 | 33.75 | 34.22 | 33.67 | 34.17 | 3,039 | +0.24(+0.71%) |
Jun 18, 2024 | 34.01 | 34.06 | 33.88 | 33.93 | 3,984 | +0.03(+0.09%) |
Jun 17, 2024 | 33.20 | 33.90 | 33.20 | 33.90 | 1,662 | +0.12(+0.36%) |
Jun 14, 2024 | 33.55 | 33.81 | 33.55 | 33.78 | 771 | -0.42(-1.23%) |
Jun 13, 2024 | 33.90 | 34.65 | 33.90 | 34.20 | 4,994 | -0.10(-0.29%) |
Jun 12, 2024 | 33.12 | 34.30 | 32.90 | 34.30 | 2,254 | +0.04(+0.12%) |
Jun 11, 2024 | 33.75 | 34.26 | 31.95 | 34.26 | 3,357 | +0.06(+0.17%) |
Jun 10, 2024 | 33.78 | 34.22 | 33.78 | 34.20 | 1,935 | +0.06(+0.18%) |
Jun 07, 2024 | 33.62 | 34.29 | 33.62 | 34.14 | 1,700 | -0.36(-1.04%) |
Jun 06, 2024 | 33.99 | 34.50 | 33.99 | 34.50 | 1,730 | +0.02(+0.06%) |
Jun 05, 2024 | 33.89 | 34.52 | 33.89 | 34.48 | 3,442 | +0.64(+1.89%) |
Jun 04, 2024 | 34.10 | 34.35 | 33.84 | 33.84 | 2,559 | -0.66(-1.91%) |