Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 32.59 | 32.91 | 32.59 | 32.88 | 10,985 | +0.40(+1.24%) |
Aug 14, 2024 | 32.60 | 32.60 | 32.46 | 32.48 | 2,167 | -0.17(-0.53%) |
Aug 13, 2024 | 32.58 | 32.72 | 32.58 | 32.65 | 4,145 | +0.32(+0.99%) |
Aug 12, 2024 | 32.22 | 32.45 | 32.22 | 32.33 | 5,699 | +0.11(+0.34%) |
Aug 09, 2024 | 32.04 | 32.29 | 32.04 | 32.22 | 4,336 | +0.20(+0.63%) |
Aug 08, 2024 | 31.70 | 32.02 | 31.70 | 32.02 | 4,590 | +0.69(+2.19%) |
Aug 07, 2024 | 31.82 | 31.82 | 31.33 | 31.33 | 8,959 | +0.24(+0.76%) |
Aug 06, 2024 | 30.95 | 31.20 | 30.95 | 31.10 | 4,795 | +0.16(+0.51%) |
Aug 05, 2024 | 30.25 | 31.03 | 30.25 | 30.94 | 11,176 | -0.89(-2.78%) |
Aug 02, 2024 | 31.70 | 31.83 | 31.63 | 31.83 | 2,747 | -0.52(-1.61%) |
Aug 01, 2024 | 32.68 | 32.75 | 32.23 | 32.35 | 2,264 | -0.55(-1.68%) |
Jul 31, 2024 | 32.86 | 32.90 | 32.83 | 32.90 | 3,345 | +0.69(+2.15%) |
Jul 30, 2024 | 32.29 | 32.30 | 32.07 | 32.21 | 3,367 | -0.17(-0.52%) |
Jul 29, 2024 | 32.37 | 32.47 | 32.26 | 32.38 | 4,564 | -0.07(-0.21%) |
Jul 26, 2024 | 32.33 | 32.45 | 32.29 | 32.45 | 3,563 | +0.33(+1.02%) |
Jul 25, 2024 | 32.06 | 32.12 | 31.95 | 32.12 | 2,762 | -0.12(-0.36%) |
Jul 24, 2024 | 32.51 | 32.55 | 32.19 | 32.24 | 6,656 | -0.42(-1.29%) |
Jul 23, 2024 | 32.63 | 32.76 | 32.60 | 32.66 | 1,716 | -0.28(-0.86%) |
Jul 22, 2024 | 32.83 | 32.97 | 32.77 | 32.94 | 3,875 | +0.26(+0.80%) |
Jul 19, 2024 | 32.80 | 32.80 | 32.68 | 32.68 | 2,528 | -0.26(-0.79%) |
Jul 18, 2024 | 33.26 | 33.32 | 32.80 | 32.94 | 9,094 | -0.18(-0.54%) |
Jul 17, 2024 | 33.34 | 33.34 | 33.09 | 33.12 | 2,485 | -0.60(-1.77%) |
Jul 16, 2024 | 33.59 | 33.72 | 33.48 | 33.72 | 2,403 | +0.23(+0.68%) |
Jul 15, 2024 | 33.68 | 33.73 | 33.48 | 33.49 | 6,347 | -0.40(-1.17%) |
Jul 12, 2024 | 33.87 | 34.00 | 33.87 | 33.89 | 1,716 | +0.13(+0.37%) |
Jul 11, 2024 | 33.86 | 33.89 | 33.71 | 33.76 | 2,639 | +0.21(+0.63%) |
Jul 10, 2024 | 33.50 | 33.57 | 33.40 | 33.55 | 8,977 | +0.29(+0.86%) |
Jul 09, 2024 | 33.23 | 33.38 | 33.21 | 33.26 | 5,340 | +0.02(+0.05%) |
Jul 08, 2024 | 33.22 | 33.34 | 33.11 | 33.24 | 9,045 | +0.09(+0.28%) |
Jul 05, 2024 | 32.93 | 33.19 | 32.93 | 33.15 | 2,570 | +0.18(+0.54%) |
Jul 03, 2024 | 32.84 | 32.97 | 32.84 | 32.97 | 1,566 | +0.44(+1.36%) |
Jul 02, 2024 | 32.36 | 32.53 | 32.30 | 32.53 | 2,348 | +0.17(+0.52%) |
Jul 01, 2024 | 32.44 | 32.50 | 32.35 | 32.36 | 7,843 | -0.03(-0.09%) |
Jun 28, 2024 | 32.50 | 32.50 | 32.39 | 32.39 | 1,818 | +0.03(+0.09%) |
Jun 27, 2024 | 32.53 | 32.53 | 32.32 | 32.36 | 2,280 | -0.03(-0.08%) |
Jun 26, 2024 | 32.35 | 32.43 | 32.29 | 32.39 | 2,622 | -0.04(-0.12%) |
Jun 25, 2024 | 32.40 | 32.45 | 32.32 | 32.42 | 3,488 | -0.09(-0.27%) |
Jun 24, 2024 | 32.59 | 32.76 | 32.51 | 32.51 | 4,462 | +0.02(+0.06%) |
Jun 21, 2024 | 32.61 | 32.61 | 32.45 | 32.49 | 3,683 | -0.14(-0.42%) |
Jun 20, 2024 | 32.75 | 32.75 | 32.50 | 32.63 | 9,124 | +0.02(+0.06%) |
Jun 18, 2024 | 32.51 | 32.64 | 32.49 | 32.61 | 3,367 | +0.29(+0.88%) |
Jun 17, 2024 | 32.29 | 32.33 | 32.11 | 32.32 | 3,625 | +0.24(+0.75%) |
Jun 14, 2024 | 32.04 | 32.08 | 31.97 | 32.08 | 2,244 | +0.04(+0.14%) |
Jun 13, 2024 | 32.21 | 32.21 | 31.97 | 32.04 | 6,022 | -0.10(-0.31%) |
Jun 12, 2024 | 32.15 | 32.25 | 32.14 | 32.14 | 1,982 | +0.36(+1.13%) |
Jun 11, 2024 | 31.66 | 31.78 | 31.59 | 31.78 | 5,923 | -0.17(-0.53%) |
Jun 10, 2024 | 31.77 | 32.03 | 31.74 | 31.95 | 11,544 | +0.18(+0.58%) |
Jun 07, 2024 | 32.05 | 32.05 | 31.76 | 31.77 | 5,586 | -0.38(-1.18%) |
Jun 06, 2024 | 32.07 | 32.17 | 32.02 | 32.15 | 3,823 | +0.15(+0.46%) |
Jun 05, 2024 | 31.78 | 32.00 | 31.73 | 32.00 | 6,647 | +0.58(+1.84%) |
Jun 04, 2024 | 31.42 | 31.51 | 31.25 | 31.42 | 8,183 | -0.35(-1.09%) |