Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 33.53 | 33.53 | 33.25 | 33.35 | 4,956 | -0.12(-0.37%) |
Aug 19, 2024 | 33.10 | 33.47 | 33.10 | 33.47 | 5,347 | +0.42(+1.28%) |
Aug 16, 2024 | 32.92 | 33.09 | 32.83 | 33.05 | 4,762 | +0.21(+0.64%) |
Aug 15, 2024 | 32.65 | 32.94 | 32.62 | 32.84 | 4,932 | +0.80(+2.48%) |
Aug 14, 2024 | 32.24 | 32.24 | 32.03 | 32.04 | 17,769 | -0.33(-1.01%) |
Aug 13, 2024 | 32.09 | 32.37 | 32.09 | 32.37 | 3,301 | +0.46(+1.43%) |
Aug 12, 2024 | 32.04 | 32.04 | 31.78 | 31.91 | 3,321 | +0.11(+0.35%) |
Aug 09, 2024 | 31.59 | 31.80 | 31.55 | 31.80 | 2,802 | +0.09(+0.29%) |
Aug 08, 2024 | 31.42 | 31.78 | 31.13 | 31.71 | 3,529 | +0.68(+2.20%) |
Aug 07, 2024 | 31.68 | 31.68 | 31.01 | 31.02 | 2,422 | +0.05(+0.18%) |
Aug 06, 2024 | 31.06 | 31.35 | 30.97 | 30.97 | 3,330 | +0.30(+0.97%) |
Aug 05, 2024 | 30.54 | 31.59 | 30.54 | 30.67 | 9,633 | -0.92(-2.91%) |
Aug 02, 2024 | 31.29 | 31.59 | 31.29 | 31.59 | 4,987 | -0.59(-1.83%) |
Aug 01, 2024 | 32.83 | 32.83 | 31.83 | 32.18 | 7,627 | -0.66(-2.01%) |
Jul 31, 2024 | 32.61 | 32.84 | 32.58 | 32.84 | 7,142 | +0.92(+2.88%) |
Jul 30, 2024 | 31.94 | 31.94 | 31.58 | 31.92 | 2,647 | -0.06(-0.17%) |
Jul 29, 2024 | 31.98 | 32.11 | 31.98 | 31.98 | 2,565 | -0.13(-0.42%) |
Jul 26, 2024 | 32.13 | 32.21 | 31.88 | 32.11 | 8,547 | +0.41(+1.31%) |
Jul 25, 2024 | 31.81 | 32.14 | 31.70 | 31.70 | 6,185 | -0.22(-0.68%) |
Jul 24, 2024 | 32.24 | 32.25 | 31.91 | 31.91 | 5,128 | -0.87(-2.65%) |
Jul 23, 2024 | 32.85 | 32.88 | 32.78 | 32.78 | 3,733 | -0.13(-0.41%) |
Jul 22, 2024 | 32.85 | 33.00 | 32.81 | 32.91 | 4,312 | +0.35(+1.06%) |
Jul 19, 2024 | 32.61 | 32.61 | 32.57 | 32.57 | 979 | -0.20(-0.60%) |
Jul 18, 2024 | 33.10 | 33.10 | 32.66 | 32.76 | 1,778 | -0.24(-0.74%) |
Jul 17, 2024 | 32.98 | 33.01 | 32.94 | 33.01 | 1,921 | -0.86(-2.54%) |
Jul 16, 2024 | 33.71 | 33.88 | 33.71 | 33.87 | 2,668 | +0.14(+0.42%) |
Jul 15, 2024 | 33.87 | 33.87 | 33.69 | 33.73 | 2,437 | -0.33(-0.97%) |
Jul 12, 2024 | 34.13 | 34.25 | 34.06 | 34.06 | 1,952 | +0.25(+0.74%) |
Jul 11, 2024 | 34.19 | 34.19 | 33.71 | 33.81 | 2,413 | -0.17(-0.51%) |
Jul 10, 2024 | 33.96 | 34.05 | 33.90 | 33.98 | 8,023 | +0.14(+0.40%) |
Jul 09, 2024 | 33.82 | 33.85 | 33.73 | 33.85 | 8,188 | +0.11(+0.34%) |
Jul 08, 2024 | 33.80 | 33.80 | 33.69 | 33.73 | 2,738 | -0.15(-0.44%) |
Jul 05, 2024 | 33.66 | 33.90 | 33.60 | 33.88 | 2,653 | +0.31(+0.92%) |
Jul 03, 2024 | 33.51 | 33.58 | 33.51 | 33.58 | 1,518 | +0.32(+0.96%) |
Jul 02, 2024 | 33.08 | 33.26 | 33.07 | 33.26 | 3,255 | +0.11(+0.32%) |
Jul 01, 2024 | 33.09 | 33.15 | 32.50 | 33.15 | 5,302 | +0.12(+0.38%) |
Jun 28, 2024 | 33.19 | 33.22 | 33.01 | 33.03 | 2,710 | -0.41(-1.22%) |
Jun 27, 2024 | 33.50 | 33.50 | 33.43 | 33.43 | 1,895 | -0.14(-0.42%) |
Jun 26, 2024 | 33.41 | 33.58 | 33.41 | 33.58 | 3,600 | +0.20(+0.61%) |
Jun 25, 2024 | 33.14 | 33.37 | 33.14 | 33.37 | 2,233 | +0.16(+0.49%) |
Jun 24, 2024 | 33.17 | 33.43 | 33.13 | 33.21 | 8,649 | -0.00(-0.01%) |
Jun 21, 2024 | 33.17 | 33.28 | 33.17 | 33.21 | 2,677 | -0.12(-0.37%) |
Jun 20, 2024 | 33.56 | 33.56 | 33.17 | 33.34 | 4,809 | -0.05(-0.15%) |
Jun 18, 2024 | 33.30 | 33.39 | 33.30 | 33.39 | 2,488 | +0.01(+0.02%) |
Jun 17, 2024 | 33.32 | 33.42 | 33.32 | 33.38 | 855 | +0.15(+0.46%) |
Jun 14, 2024 | 33.12 | 33.23 | 33.10 | 33.23 | 3,257 | -0.02(-0.06%) |
Jun 13, 2024 | 33.21 | 33.26 | 33.15 | 33.25 | 2,423 | -0.10(-0.31%) |
Jun 12, 2024 | 33.44 | 33.44 | 33.35 | 33.35 | 1,655 | +0.39(+1.18%) |
Jun 11, 2024 | 32.91 | 32.96 | 32.77 | 32.96 | 1,879 | +0.03(+0.09%) |
Jun 10, 2024 | 32.84 | 33.01 | 32.84 | 32.93 | 4,715 | +0.03(+0.08%) |
Jun 07, 2024 | 32.98 | 33.07 | 32.89 | 32.90 | 2,444 | -0.31(-0.93%) |
Jun 06, 2024 | 33.19 | 33.25 | 33.10 | 33.21 | 2,924 | +0.09(+0.26%) |
Jun 05, 2024 | 32.79 | 33.13 | 32.79 | 33.13 | 4,863 | +0.55(+1.68%) |
Jun 04, 2024 | 32.47 | 32.60 | 32.38 | 32.58 | 3,872 | +0.12(+0.36%) |