Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 32.56 | 32.58 | 32.52 | 32.58 | 1,200 | +0.21(+0.66%) |
Aug 20, 2024 | 32.37 | 32.67 | 32.37 | 32.37 | 2,599 | -0.20(-0.60%) |
Aug 19, 2024 | 32.59 | 32.59 | 32.57 | 32.57 | 537 | +0.13(+0.39%) |
Aug 16, 2024 | 32.51 | 32.51 | 32.44 | 32.44 | 557 | +0.03(+0.08%) |
Aug 15, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 214 | +0.83(+2.62%) |
Aug 14, 2024 | 31.59 | 31.59 | 31.39 | 31.59 | 430 | +0.22(+0.71%) |
Aug 13, 2024 | 31.41 | 31.41 | 30.94 | 31.36 | 920 | +0.98(+3.24%) |
Aug 12, 2024 | 30.58 | 30.58 | 30.38 | 30.38 | 428 | +0.18(+0.61%) |
Aug 09, 2024 | 30.16 | 30.26 | 30.16 | 30.20 | 992 | +0.25(+0.83%) |
Aug 08, 2024 | 29.20 | 30.04 | 29.20 | 29.95 | 2,322 | +0.97(+3.33%) |
Aug 07, 2024 | 30.23 | 30.25 | 28.98 | 28.98 | 2,112 | -0.54(-1.83%) |
Aug 06, 2024 | 29.95 | 30.07 | 29.39 | 29.52 | 5,497 | +0.51(+1.77%) |
Aug 05, 2024 | 28.71 | 29.36 | 28.30 | 29.01 | 6,345 | -0.99(-3.31%) |
Aug 02, 2024 | 30.05 | 30.23 | 29.74 | 30.00 | 14,104 | -0.85(-2.77%) |
Aug 01, 2024 | 32.12 | 32.12 | 30.82 | 30.85 | 3,218 | -1.09(-3.41%) |
Jul 31, 2024 | 31.23 | 31.94 | 31.23 | 31.94 | 3,398 | +1.07(+3.47%) |
Jul 30, 2024 | 31.22 | 31.22 | 30.53 | 30.87 | 2,722 | -0.64(-2.04%) |
Jul 29, 2024 | 31.97 | 31.97 | 31.51 | 31.51 | 4,084 | -0.07(-0.21%) |
Jul 26, 2024 | 31.60 | 31.77 | 31.43 | 31.58 | 3,155 | +0.31(+1.00%) |
Jul 25, 2024 | 31.62 | 31.77 | 31.26 | 31.26 | 3,633 | -0.37(-1.18%) |
Jul 24, 2024 | 32.02 | 32.02 | 31.64 | 31.64 | 8,635 | -1.00(-3.07%) |
Jul 23, 2024 | 32.66 | 32.84 | 32.64 | 32.64 | 1,236 | -0.04(-0.13%) |
Jul 22, 2024 | 32.60 | 32.70 | 32.60 | 32.68 | 5,656 | +0.59(+1.83%) |
Jul 19, 2024 | 32.27 | 32.27 | 32.10 | 32.10 | 1,851 | -0.47(-1.43%) |
Jul 18, 2024 | 32.59 | 32.59 | 32.20 | 32.56 | 3,201 | -0.08(-0.26%) |
Jul 17, 2024 | 33.30 | 33.30 | 32.65 | 32.65 | 2,263 | -0.94(-2.80%) |
Jul 16, 2024 | 34.26 | 34.26 | 33.55 | 33.59 | 1,441 | -0.03(-0.08%) |
Jul 15, 2024 | 33.74 | 33.78 | 33.61 | 33.61 | 1,484 | +0.02(+0.05%) |
Jul 12, 2024 | 33.74 | 33.89 | 33.60 | 33.60 | 4,587 | +0.21(+0.62%) |
Jul 11, 2024 | 33.79 | 33.79 | 33.39 | 33.39 | 1,166 | -0.52(-1.53%) |
Jul 10, 2024 | 33.83 | 33.91 | 33.83 | 33.91 | 1,103 | +0.31(+0.94%) |
Jul 09, 2024 | 33.75 | 33.82 | 33.59 | 33.59 | 1,350 | -0.11(-0.33%) |
Jul 08, 2024 | 33.63 | 33.71 | 33.59 | 33.71 | 4,440 | +0.38(+1.13%) |
Jul 05, 2024 | 33.33 | 33.59 | 33.33 | 33.33 | 2,175 | -0.02(-0.05%) |
Jul 03, 2024 | 33.35 | 33.35 | 33.03 | 33.34 | 1,842 | +0.34(+1.04%) |
Jul 02, 2024 | 32.92 | 33.07 | 32.87 | 33.00 | 3,551 | +0.10(+0.31%) |
Jul 01, 2024 | 32.59 | 32.90 | 32.59 | 32.90 | 752 | +0.18(+0.57%) |
Jun 28, 2024 | 32.83 | 32.83 | 32.71 | 32.71 | 1,829 | +0.09(+0.28%) |
Jun 27, 2024 | 32.72 | 32.72 | 32.62 | 32.62 | 917 | -0.03(-0.10%) |
Jun 26, 2024 | 32.80 | 32.80 | 32.48 | 32.66 | 4,941 | +0.08(+0.23%) |
Jun 25, 2024 | 32.50 | 32.58 | 32.50 | 32.58 | 1,412 | +0.37(+1.15%) |
Jun 24, 2024 | 32.50 | 32.55 | 32.15 | 32.21 | 3,305 | -0.52(-1.58%) |
Jun 21, 2024 | 32.80 | 32.89 | 32.73 | 32.73 | 7,535 | -0.13(-0.40%) |
Jun 20, 2024 | 33.12 | 33.12 | 32.86 | 32.86 | 1,037 | -0.19(-0.56%) |
Jun 18, 2024 | 33.64 | 33.64 | 32.98 | 33.04 | 1,990 | +0.03(+0.09%) |
Jun 17, 2024 | 32.98 | 33.12 | 32.72 | 33.01 | 4,642 | +0.27(+0.83%) |
Jun 14, 2024 | 32.83 | 32.83 | 32.71 | 32.74 | 2,032 | +0.07(+0.22%) |
Jun 13, 2024 | 32.63 | 32.74 | 32.59 | 32.67 | 5,750 | +0.12(+0.37%) |
Jun 12, 2024 | 32.62 | 32.66 | 32.50 | 32.55 | 2,311 | +0.44(+1.37%) |
Jun 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 301 | +0.40(+1.25%) |
Jun 10, 2024 | 31.71 | 31.79 | 31.69 | 31.71 | 1,080 | +0.03(+0.10%) |
Jun 07, 2024 | 31.66 | 31.71 | 31.66 | 31.68 | 1,362 | +0.01(+0.03%) |
Jun 06, 2024 | 31.63 | 31.67 | 31.54 | 31.67 | 1,239 | +0.06(+0.18%) |
Jun 05, 2024 | 31.20 | 31.64 | 31.20 | 31.61 | 5,056 | +0.47(+1.52%) |
Jun 04, 2024 | 31.02 | 31.14 | 31.00 | 31.14 | 2,817 | +0.16(+0.51%) |