Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 33.89 | 35.15 | 33.89 | 35.15 | 109 | +1.27(+3.75%) |
Aug 15, 2024 | 33.76 | 34.03 | 33.76 | 33.88 | 272 | -0.08(-0.24%) |
Aug 14, 2024 | 34.49 | 34.49 | 33.75 | 33.96 | 1,981 | -0.27(-0.79%) |
Aug 13, 2024 | 33.57 | 34.23 | 33.57 | 34.23 | 258 | +0.82(+2.45%) |
Aug 12, 2024 | 32.77 | 33.43 | 32.77 | 33.41 | 2,976 | +0.93(+2.86%) |
Aug 09, 2024 | 33.07 | 33.07 | 32.38 | 32.48 | 408 | +0.60(+1.87%) |
Aug 08, 2024 | 31.54 | 31.88 | 31.54 | 31.88 | 254 | +0.63(+2.03%) |
Aug 07, 2024 | 32.26 | 32.26 | 31.25 | 31.25 | 1,067 | -0.55(-1.72%) |
Aug 06, 2024 | 31.69 | 31.80 | 31.69 | 31.80 | 259 | +0.03(+0.08%) |
Aug 05, 2024 | 32.63 | 32.63 | 31.77 | 31.77 | 289 | -0.93(-2.84%) |
Aug 02, 2024 | 33.88 | 33.88 | 32.70 | 32.70 | 331 | -0.54(-1.62%) |
Aug 01, 2024 | 33.85 | 33.85 | 33.24 | 33.24 | 629 | -0.77(-2.27%) |
Jul 31, 2024 | 33.52 | 34.01 | 33.52 | 34.01 | 1,103 | +0.98(+2.97%) |
Jul 30, 2024 | 33.06 | 33.06 | 33.03 | 33.03 | 249 | +0.25(+0.76%) |
Jul 29, 2024 | 33.08 | 33.08 | 32.78 | 32.78 | 217 | -0.02(-0.07%) |
Jul 26, 2024 | 32.90 | 32.90 | 32.80 | 32.80 | 151 | +0.29(+0.90%) |
Jul 25, 2024 | 33.47 | 33.47 | 32.51 | 32.51 | 651 | -1.16(-3.45%) |
Jul 24, 2024 | 34.21 | 34.57 | 33.67 | 33.67 | 2,093 | -0.27(-0.79%) |
Jul 23, 2024 | 34.29 | 34.29 | 33.94 | 33.94 | 235 | -0.18(-0.53%) |
Jul 22, 2024 | 33.79 | 34.12 | 33.79 | 34.12 | 214 | -0.09(-0.26%) |
Jul 19, 2024 | 33.74 | 34.24 | 33.74 | 34.21 | 2,724 | -0.34(-0.97%) |
Jul 18, 2024 | 35.32 | 35.32 | 34.55 | 34.55 | 847 | -0.54(-1.55%) |
Jul 17, 2024 | 35.79 | 35.79 | 35.09 | 35.09 | 149 | -0.75(-2.10%) |
Jul 16, 2024 | 36.15 | 36.15 | 35.84 | 35.84 | 171 | +0.90(+2.58%) |
Jul 15, 2024 | 35.23 | 35.23 | 34.85 | 34.94 | 1,235 | -0.27(-0.76%) |
Jul 12, 2024 | 35.01 | 35.53 | 35.01 | 35.21 | 770 | +0.34(+0.97%) |
Jul 11, 2024 | 35.80 | 35.80 | 34.87 | 34.87 | 298 | +0.29(+0.84%) |
Jul 10, 2024 | 34.00 | 34.58 | 34.00 | 34.58 | 1,007 | +0.83(+2.46%) |
Jul 09, 2024 | 33.40 | 33.75 | 33.28 | 33.75 | 413 | +0.19(+0.57%) |
Jul 08, 2024 | 33.20 | 33.56 | 32.87 | 33.56 | 1,433 | -0.41(-1.21%) |
Jul 05, 2024 | 33.13 | 33.97 | 32.94 | 33.97 | 2,861 | +1.30(+3.98%) |
Jul 03, 2024 | 32.11 | 32.70 | 32.11 | 32.67 | 939 | +1.39(+4.44%) |
Jul 02, 2024 | 31.37 | 31.37 | 31.28 | 31.28 | 166 | -0.08(-0.26%) |
Jul 01, 2024 | 31.71 | 31.71 | 31.36 | 31.36 | 1,117 | +0.13(+0.42%) |
Jun 28, 2024 | 31.60 | 31.60 | 31.14 | 31.23 | 829 | -0.23(-0.73%) |
Jun 27, 2024 | 31.45 | 31.46 | 31.45 | 31.46 | 258 | +0.67(+2.18%) |
Jun 26, 2024 | 30.44 | 30.79 | 30.43 | 30.79 | 1,930 | -0.21(-0.68%) |
Jun 25, 2024 | 31.78 | 31.78 | 30.93 | 31.00 | 1,001 | -0.31(-0.98%) |
Jun 24, 2024 | 31.39 | 31.39 | 31.16 | 31.31 | 912 | +0.26(+0.83%) |
Jun 21, 2024 | 31.06 | 31.10 | 31.05 | 31.05 | 256 | -0.56(-1.78%) |
Jun 20, 2024 | 31.23 | 31.61 | 31.23 | 31.61 | 967 | +1.16(+3.82%) |
Jun 18, 2024 | 30.28 | 30.80 | 30.28 | 30.45 | 1,809 | +0.28(+0.94%) |
Jun 17, 2024 | 30.16 | 30.17 | 30.16 | 30.17 | 273 | +0.01(+0.02%) |
Jun 14, 2024 | 30.04 | 30.33 | 30.04 | 30.16 | 3,174 | +0.20(+0.67%) |
Jun 13, 2024 | 30.89 | 30.89 | 29.96 | 29.96 | 468 | -0.76(-2.48%) |
Jun 12, 2024 | 31.09 | 31.09 | 30.65 | 30.72 | 366 | +0.09(+0.28%) |
Jun 11, 2024 | 30.42 | 30.89 | 30.28 | 30.63 | 4,659 | -0.18(-0.60%) |
Jun 10, 2024 | 30.43 | 30.82 | 30.43 | 30.82 | 273 | +0.67(+2.21%) |
Jun 07, 2024 | 31.14 | 31.16 | 30.15 | 30.15 | 5,717 | -2.55(-7.80%) |
Jun 06, 2024 | 31.84 | 32.70 | 31.84 | 32.70 | 2,948 | +0.88(+2.77%) |
Jun 05, 2024 | 31.12 | 31.82 | 31.12 | 31.82 | 2,170 | +0.78(+2.50%) |
Jun 04, 2024 | 31.06 | 31.07 | 30.88 | 31.04 | 2,273 | -0.81(-2.55%) |