Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 33.89 | 34.01 | 33.86 | 34.01 | 1,554 | +0.27(+0.81%) |
Aug 28, 2024 | 33.91 | 33.91 | 33.74 | 33.74 | 216 | -0.04(-0.12%) |
Aug 27, 2024 | 33.64 | 33.78 | 33.64 | 33.78 | 995 | +0.11(+0.32%) |
Aug 26, 2024 | 33.87 | 33.87 | 33.67 | 33.67 | 362 | -0.08(-0.23%) |
Aug 23, 2024 | 33.53 | 33.75 | 33.53 | 33.75 | 578 | +0.45(+1.36%) |
Aug 22, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 82 | -0.04(-0.12%) |
Aug 21, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 65 | +0.25(+0.75%) |
Aug 20, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 274 | -0.41(-1.21%) |
Aug 19, 2024 | 33.27 | 33.49 | 33.27 | 33.49 | 433 | +0.10(+0.29%) |
Aug 16, 2024 | 33.44 | 33.44 | 33.39 | 33.39 | 273 | +0.15(+0.45%) |
Aug 15, 2024 | 33.22 | 33.27 | 33.22 | 33.24 | 598 | +0.48(+1.48%) |
Aug 14, 2024 | 32.93 | 32.93 | 32.76 | 32.76 | 512 | +0.14(+0.44%) |
Aug 13, 2024 | 32.27 | 32.62 | 32.27 | 32.62 | 145 | +0.40(+1.25%) |
Aug 12, 2024 | 32.26 | 32.26 | 32.22 | 32.22 | 1,592 | -0.19(-0.60%) |
Aug 09, 2024 | 32.44 | 32.44 | 32.41 | 32.41 | 802 | +0.15(+0.45%) |
Aug 08, 2024 | 31.47 | 32.26 | 31.47 | 32.26 | 399 | +0.69(+2.18%) |
Aug 07, 2024 | 33.31 | 33.31 | 31.58 | 31.58 | 4,826 | -0.15(-0.47%) |
Aug 06, 2024 | 32.02 | 32.02 | 31.72 | 31.72 | 248 | +0.21(+0.68%) |
Aug 05, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 201 | -0.75(-2.31%) |
Aug 02, 2024 | 32.29 | 32.29 | 32.24 | 32.26 | 650 | -1.02(-3.07%) |
Aug 01, 2024 | 33.13 | 33.28 | 33.09 | 33.28 | 311 | -0.72(-2.12%) |
Jul 31, 2024 | 34.32 | 34.32 | 34.00 | 34.00 | 257 | +0.38(+1.14%) |
Jul 30, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 93 | +0.05(+0.16%) |
Jul 29, 2024 | 33.60 | 33.60 | 33.49 | 33.56 | 875 | -0.07(-0.20%) |
Jul 26, 2024 | 33.72 | 33.75 | 33.63 | 33.63 | 1,047 | +0.28(+0.85%) |
Jul 25, 2024 | 33.32 | 33.50 | 33.32 | 33.34 | 3,034 | +0.43(+1.30%) |
Jul 24, 2024 | 33.44 | 33.44 | 32.92 | 32.92 | 1,041 | -0.80(-2.37%) |
Jul 23, 2024 | 33.72 | 33.74 | 33.72 | 33.72 | 1,928 | +0.74(+2.24%) |
Jul 22, 2024 | 32.90 | 32.98 | 32.90 | 32.98 | 3,985 | +0.45(+1.37%) |
Jul 19, 2024 | 32.54 | 32.54 | 32.53 | 32.53 | 495 | -0.89(-2.65%) |
Jul 18, 2024 | 33.44 | 33.44 | 32.87 | 33.42 | 1,103 | -0.00(-0.01%) |
Jul 17, 2024 | 33.72 | 33.72 | 33.40 | 33.42 | 806 | -0.30(-0.89%) |
Jul 16, 2024 | 33.70 | 33.72 | 33.70 | 33.72 | 862 | +0.99(+3.02%) |
Jul 15, 2024 | 32.78 | 32.80 | 32.73 | 32.73 | 763 | +0.24(+0.73%) |
Jul 12, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | +0.12(+0.37%) |
Jul 11, 2024 | 32.35 | 32.41 | 32.35 | 32.37 | 839 | +0.40(+1.26%) |
Jul 10, 2024 | 31.82 | 31.97 | 31.82 | 31.97 | 380 | +0.24(+0.76%) |
Jul 09, 2024 | 31.81 | 31.86 | 31.73 | 31.73 | 615 | -0.15(-0.46%) |
Jul 08, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 117 | +0.21(+0.65%) |
Jul 05, 2024 | 31.66 | 31.67 | 31.61 | 31.67 | 727 | -0.14(-0.46%) |
Jul 03, 2024 | 31.80 | 31.84 | 31.80 | 31.82 | 1,571 | +0.15(+0.46%) |
Jul 02, 2024 | 31.72 | 31.72 | 31.67 | 31.67 | 574 | +0.28(+0.91%) |
Jul 01, 2024 | 31.58 | 31.64 | 31.38 | 31.38 | 494 | -0.05(-0.15%) |
Jun 28, 2024 | 31.49 | 31.49 | 31.28 | 31.43 | 479 | -0.07(-0.23%) |
Jun 27, 2024 | 31.46 | 31.50 | 31.43 | 31.50 | 813 | +0.11(+0.35%) |
Jun 26, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 152 | +0.14(+0.45%) |
Jun 25, 2024 | 33.21 | 33.21 | 31.22 | 31.25 | 668 | -0.37(-1.18%) |
Jun 24, 2024 | 31.85 | 31.86 | 31.63 | 31.63 | 543 | -0.01(-0.02%) |
Jun 21, 2024 | 32.90 | 32.90 | 31.54 | 31.63 | 837 | +0.30(+0.94%) |
Jun 20, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 321 | +0.03(+0.10%) |
Jun 18, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 132 | +0.18(+0.59%) |
Jun 17, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 50 | +0.39(+1.26%) |
Jun 14, 2024 | 31.00 | 31.00 | 30.70 | 30.73 | 765 | -0.45(-1.45%) |
Jun 13, 2024 | 31.21 | 31.21 | 31.19 | 31.19 | 441 | -0.35(-1.10%) |
Jun 12, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 227 | +0.21(+0.68%) |
Jun 11, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31 | -0.20(-0.65%) |
Jun 10, 2024 | 31.47 | 31.52 | 31.43 | 31.52 | 1,037 | +0.07(+0.21%) |
Jun 07, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 137 | -0.12(-0.38%) |
Jun 06, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 21 | -0.34(-1.07%) |
Jun 05, 2024 | 31.61 | 31.92 | 31.60 | 31.92 | 3,621 | +0.31(+0.98%) |
Jun 04, 2024 | 31.60 | 31.61 | 31.60 | 31.61 | 241 | -0.09(-0.27%) |