Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.84 | 33.99 | 33.84 | 33.96 | 14,080 | +0.55(+1.66%) |
Aug 22, 2024 | 33.41 | 33.43 | 33.41 | 33.41 | 632 | -0.23(-0.70%) |
Aug 21, 2024 | 33.54 | 33.64 | 33.50 | 33.64 | 5,922 | +0.29(+0.88%) |
Aug 20, 2024 | 33.49 | 33.49 | 33.29 | 33.35 | 7,620 | -0.15(-0.45%) |
Aug 19, 2024 | 33.32 | 33.50 | 33.31 | 33.50 | 14,424 | +0.19(+0.56%) |
Aug 16, 2024 | 33.16 | 33.31 | 33.16 | 33.31 | 5,083 | +0.11(+0.33%) |
Aug 15, 2024 | 33.28 | 33.29 | 33.12 | 33.20 | 4,130 | +0.35(+1.05%) |
Aug 14, 2024 | 32.76 | 32.85 | 32.68 | 32.85 | 5,872 | +0.23(+0.71%) |
Aug 13, 2024 | 32.35 | 32.79 | 32.33 | 32.62 | 37,581 | +0.49(+1.54%) |
Aug 12, 2024 | 32.19 | 32.29 | 32.13 | 32.13 | 30,285 | -0.14(-0.44%) |
Aug 09, 2024 | 32.26 | 32.30 | 32.12 | 32.27 | 19,178 | +0.10(+0.30%) |
Aug 08, 2024 | 32.06 | 32.17 | 32.02 | 32.17 | 3,144 | +0.65(+2.06%) |
Aug 07, 2024 | 32.15 | 32.15 | 31.52 | 31.52 | 4,422 | -0.33(-1.04%) |
Aug 06, 2024 | 32.02 | 32.13 | 31.85 | 31.85 | 7,878 | +0.40(+1.27%) |
Aug 05, 2024 | 31.19 | 31.57 | 31.19 | 31.45 | 21,853 | -0.74(-2.30%) |
Aug 02, 2024 | 32.38 | 32.38 | 32.03 | 32.19 | 3,671 | -0.67(-2.05%) |
Aug 01, 2024 | 33.45 | 33.45 | 32.69 | 32.86 | 3,873 | -0.64(-1.92%) |
Jul 31, 2024 | 33.44 | 33.51 | 33.44 | 33.51 | 3,327 | +0.28(+0.84%) |
Jul 30, 2024 | 33.16 | 33.23 | 33.16 | 33.23 | 914 | +0.12(+0.35%) |
Jul 29, 2024 | 33.29 | 33.29 | 33.10 | 33.11 | 5,356 | -0.11(-0.32%) |
Jul 26, 2024 | 33.22 | 33.23 | 33.15 | 33.22 | 3,522 | +0.44(+1.34%) |
Jul 25, 2024 | 32.97 | 33.08 | 32.78 | 32.78 | 870 | +0.13(+0.41%) |
Jul 24, 2024 | 32.95 | 32.97 | 32.64 | 32.64 | 4,887 | -0.49(-1.48%) |
Jul 23, 2024 | 33.24 | 33.24 | 33.13 | 33.13 | 1,600 | -0.06(-0.19%) |
Jul 22, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 230 | +0.33(+1.00%) |
Jul 19, 2024 | 33.02 | 33.02 | 32.87 | 32.87 | 413 | -0.29(-0.88%) |
Jul 18, 2024 | 33.48 | 33.48 | 33.16 | 33.16 | 4,493 | -0.31(-0.94%) |
Jul 17, 2024 | 33.65 | 33.65 | 33.48 | 33.48 | 667 | -0.28(-0.82%) |
Jul 16, 2024 | 33.26 | 33.75 | 33.26 | 33.75 | 7,745 | +0.67(+2.02%) |
Jul 15, 2024 | 33.00 | 33.16 | 33.00 | 33.09 | 3,096 | +0.11(+0.32%) |
Jul 12, 2024 | 33.09 | 33.09 | 32.98 | 32.98 | 3,033 | +0.36(+1.11%) |
Jul 11, 2024 | 32.51 | 32.62 | 32.51 | 32.62 | 8,776 | +0.47(+1.46%) |
Jul 10, 2024 | 31.90 | 32.15 | 31.89 | 32.15 | 1,792 | +0.36(+1.14%) |
Jul 09, 2024 | 31.83 | 31.97 | 31.78 | 31.78 | 3,491 | -0.08(-0.24%) |
Jul 08, 2024 | 31.88 | 31.88 | 31.86 | 31.86 | 391 | +0.06(+0.18%) |
Jul 05, 2024 | 31.68 | 31.80 | 31.68 | 31.80 | 4,684 | -0.06(-0.18%) |
Jul 03, 2024 | 31.88 | 31.91 | 31.86 | 31.86 | 5,206 | +0.01(+0.02%) |
Jul 02, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 311 | +0.08(+0.26%) |
Jul 01, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 193 | -0.14(-0.43%) |
Jun 28, 2024 | 31.96 | 32.09 | 31.81 | 31.91 | 7,565 | +0.16(+0.52%) |
Jun 27, 2024 | 31.82 | 31.84 | 31.70 | 31.74 | 4,976 | -0.08(-0.26%) |
Jun 26, 2024 | 31.73 | 31.88 | 31.64 | 31.83 | 6,603 | +0.01(+0.04%) |
Jun 25, 2024 | 31.85 | 31.85 | 31.81 | 31.81 | 4,572 | -0.28(-0.87%) |
Jun 24, 2024 | 31.92 | 32.13 | 31.92 | 32.09 | 3,709 | +0.36(+1.13%) |
Jun 21, 2024 | 31.78 | 31.82 | 31.73 | 31.73 | 805 | -0.12(-0.39%) |
Jun 20, 2024 | 32.01 | 32.01 | 31.86 | 31.86 | 8,889 | -0.06(-0.18%) |
Jun 18, 2024 | 31.81 | 31.92 | 31.81 | 31.92 | 1,205 | +0.17(+0.55%) |
Jun 17, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 152 | +0.36(+1.16%) |
Jun 14, 2024 | 31.30 | 31.38 | 31.30 | 31.38 | 3,838 | -0.26(-0.82%) |
Jun 13, 2024 | 31.50 | 31.64 | 31.44 | 31.64 | 3,456 | +0.05(+0.16%) |
Jun 12, 2024 | 31.75 | 31.82 | 31.59 | 31.59 | 2,715 | +0.24(+0.76%) |
Jun 11, 2024 | 31.30 | 31.36 | 31.30 | 31.35 | 1,789 | -0.10(-0.33%) |
Jun 10, 2024 | 31.27 | 31.45 | 31.27 | 31.45 | 879 | +0.05(+0.14%) |
Jun 07, 2024 | 31.48 | 31.48 | 31.41 | 31.41 | 2,909 | -0.04(-0.14%) |
Jun 06, 2024 | 31.48 | 31.48 | 31.42 | 31.45 | 2,321 | -0.04(-0.11%) |
Jun 05, 2024 | 31.40 | 31.49 | 31.40 | 31.49 | 8,728 | +0.23(+0.73%) |
Jun 04, 2024 | 31.34 | 31.34 | 31.19 | 31.26 | 7,423 | -0.12(-0.38%) |