Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 34.65 | 35.09 | 34.58 | 34.84 | 1,646 | -0.29(-0.83%) |
Aug 16, 2024 | 33.80 | 35.13 | 33.80 | 35.13 | 1,035 | +0.19(+0.54%) |
Aug 15, 2024 | 34.69 | 34.94 | 34.37 | 34.94 | 5,018 | +0.74(+2.16%) |
Aug 14, 2024 | 34.77 | 34.77 | 34.20 | 34.20 | 1,643 | -0.44(-1.27%) |
Aug 13, 2024 | 34.44 | 34.79 | 34.25 | 34.64 | 1,287 | +0.38(+1.11%) |
Aug 12, 2024 | 34.13 | 34.26 | 33.77 | 34.26 | 993 | +0.51(+1.51%) |
Aug 09, 2024 | 34.75 | 34.75 | 33.75 | 33.75 | 10,705 | -1.00(-2.88%) |
Aug 08, 2024 | 34.25 | 35.41 | 34.25 | 34.75 | 11,912 | -0.73(-2.06%) |
Aug 07, 2024 | 33.71 | 35.48 | 33.71 | 35.48 | 4,720 | +1.28(+3.74%) |
Aug 06, 2024 | 33.72 | 35.25 | 33.72 | 34.20 | 12,576 | -0.76(-2.17%) |
Aug 02, 2024 | 34.96 | 0 | -0.99(-2.75%) | |||
Aug 01, 2024 | 34.62 | 35.95 | 34.62 | 35.95 | 66,842 | +1.31(+3.78%) |
Jul 31, 2024 | 35.02 | 35.44 | 34.64 | 34.64 | 15,774 | -0.36(-1.03%) |
Jul 30, 2024 | 35.46 | 35.46 | 34.90 | 35.00 | 787 | -0.40(-1.13%) |
Jul 29, 2024 | 35.39 | 35.40 | 35.30 | 35.40 | 1,042 | -0.04(-0.11%) |
Jul 26, 2024 | 34.70 | 35.63 | 34.70 | 35.44 | 3,066 | +0.44(+1.26%) |
Jul 25, 2024 | 36.49 | 36.49 | 34.82 | 35.00 | 4,107 | -1.00(-2.78%) |
Jul 24, 2024 | 34.66 | 36.00 | 34.66 | 36.00 | 4,332 | +1.36(+3.93%) |
Jul 23, 2024 | 34.66 | 35.47 | 34.51 | 34.64 | 2,375 | -0.36(-1.03%) |
Jul 22, 2024 | 33.76 | 35.00 | 33.76 | 35.00 | 3,924 | +1.25(+3.70%) |
Jul 19, 2024 | 33.66 | 33.85 | 33.50 | 33.75 | 2,209 | -0.23(-0.68%) |
Jul 18, 2024 | 34.01 | 34.01 | 33.51 | 33.98 | 1,554 | -0.27(-0.79%) |
Jul 17, 2024 | 33.18 | 35.90 | 33.15 | 34.25 | 7,339 | +0.86(+2.58%) |
Jul 16, 2024 | 33.00 | 33.39 | 33.00 | 33.39 | 1,683 | +0.39(+1.18%) |
Jul 15, 2024 | 33.01 | 33.09 | 33.00 | 33.00 | 1,633 | -0.18(-0.54%) |
Jul 12, 2024 | 32.87 | 33.32 | 32.81 | 33.18 | 3,902 | +0.18(+0.55%) |
Jul 11, 2024 | 33.01 | 33.10 | 32.95 | 33.00 | 2,150 | -0.60(-1.79%) |
Jul 10, 2024 | 33.10 | 33.60 | 33.00 | 33.60 | 3,798 | +0.80(+2.44%) |
Jul 09, 2024 | 32.82 | 33.15 | 32.80 | 32.80 | 15,058 | +0.00(+0.00%) |
Jul 08, 2024 | 32.76 | 33.09 | 32.76 | 32.80 | 1,233 | -0.29(-0.88%) |
Jul 05, 2024 | 33.40 | 33.45 | 32.47 | 33.09 | 2,810 | -0.88(-2.59%) |
Jul 04, 2024 | 33.49 | 33.97 | 33.42 | 33.97 | 1,400 | +0.99(+3.00%) |
Jul 03, 2024 | 32.54 | 33.46 | 32.26 | 32.98 | 2,400 | +0.67(+2.07%) |
Jul 02, 2024 | 32.01 | 32.31 | 31.58 | 32.31 | 6,313 | +0.06(+0.19%) |
Jun 28, 2024 | 32.25 | 0 | +0.16(+0.50%) | |||
Jun 27, 2024 | 31.84 | 32.90 | 31.84 | 32.09 | 3,974 | +0.09(+0.28%) |
Jun 26, 2024 | 31.60 | 32.17 | 31.50 | 32.00 | 7,065 | +0.40(+1.27%) |
Jun 25, 2024 | 31.45 | 31.74 | 31.33 | 31.60 | 3,271 | -0.08(-0.25%) |
Jun 24, 2024 | 31.54 | 31.68 | 31.40 | 31.68 | 9,060 | +0.12(+0.38%) |
Jun 21, 2024 | 31.50 | 32.00 | 31.17 | 31.56 | 37,789 | -0.51(-1.59%) |
Jun 20, 2024 | 32.11 | 32.11 | 31.62 | 32.07 | 11,532 | +0.02(+0.06%) |
Jun 19, 2024 | 32.11 | 32.11 | 31.53 | 32.05 | 15,151 | +0.30(+0.94%) |
Jun 18, 2024 | 32.00 | 32.20 | 31.62 | 31.75 | 5,515 | +0.15(+0.47%) |
Jun 17, 2024 | 32.51 | 32.51 | 31.51 | 31.60 | 13,067 | -1.64(-4.93%) |
Jun 14, 2024 | 32.50 | 33.24 | 32.50 | 33.24 | 10,282 | +0.49(+1.50%) |
Jun 13, 2024 | 32.29 | 32.80 | 31.80 | 32.75 | 9,377 | +0.75(+2.34%) |
Jun 12, 2024 | 32.12 | 32.39 | 31.71 | 32.00 | 7,482 | +0.10(+0.31%) |
Jun 11, 2024 | 31.91 | 33.04 | 31.90 | 31.90 | 4,131 | -1.50(-4.49%) |
Jun 10, 2024 | 32.40 | 33.99 | 32.40 | 33.40 | 4,484 | +1.34(+4.18%) |
Jun 07, 2024 | 34.19 | 34.19 | 32.06 | 32.06 | 17,806 | -1.84(-5.43%) |
Jun 06, 2024 | 33.53 | 34.07 | 33.31 | 33.90 | 12,458 | +0.90(+2.73%) |
Jun 05, 2024 | 32.39 | 33.13 | 32.39 | 33.00 | 3,862 | +0.40(+1.23%) |
Jun 04, 2024 | 32.21 | 32.73 | 32.21 | 32.60 | 1,119 | +0.15(+0.46%) |