Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 33.18 | 33.26 | 33.10 | 33.14 | 85,983 | +0.08(+0.24%) |
Aug 21, 2024 | 33.18 | 33.23 | 33.06 | 33.06 | 50,988 | -0.11(-0.33%) |
Aug 20, 2024 | 33.17 | 33.19 | 33.05 | 33.17 | 50,116 | +0.03(+0.09%) |
Aug 19, 2024 | 33.19 | 33.19 | 33.00 | 33.14 | 37,588 | +0.14(+0.42%) |
Aug 16, 2024 | 32.96 | 33.12 | 32.96 | 33.00 | 40,464 | -0.07(-0.21%) |
Aug 15, 2024 | 33.00 | 33.12 | 32.94 | 33.07 | 38,161 | +0.25(+0.75%) |
Aug 14, 2024 | 32.84 | 32.88 | 32.66 | 32.82 | 56,457 | +0.17(+0.53%) |
Aug 13, 2024 | 32.51 | 32.97 | 32.51 | 32.65 | 58,724 | +0.20(+0.62%) |
Aug 12, 2024 | 32.49 | 32.53 | 32.29 | 32.45 | 35,034 | +0.07(+0.20%) |
Aug 09, 2024 | 32.25 | 32.45 | 32.08 | 32.38 | 15,281 | +0.10(+0.32%) |
Aug 08, 2024 | 31.89 | 32.52 | 31.80 | 32.28 | 66,076 | +0.68(+2.15%) |
Aug 07, 2024 | 32.21 | 32.29 | 31.52 | 31.60 | 24,219 | -0.20(-0.64%) |
Aug 06, 2024 | 31.54 | 32.20 | 31.49 | 31.80 | 17,953 | +0.53(+1.71%) |
Aug 05, 2024 | 31.27 | 31.83 | 30.72 | 31.27 | 78,472 | -1.10(-3.40%) |
Aug 02, 2024 | 32.62 | 32.66 | 32.08 | 32.37 | 46,654 | -0.56(-1.70%) |
Aug 01, 2024 | 33.37 | 33.43 | 32.77 | 32.93 | 39,108 | -0.28(-0.84%) |
Jul 31, 2024 | 33.11 | 33.30 | 33.11 | 33.21 | 33,931 | +0.36(+1.10%) |
Jul 30, 2024 | 33.30 | 33.30 | 32.73 | 32.85 | 32,664 | -0.13(-0.39%) |
Jul 29, 2024 | 33.17 | 33.17 | 32.86 | 32.98 | 35,658 | +0.09(+0.27%) |
Jul 26, 2024 | 32.93 | 33.09 | 32.77 | 32.89 | 18,982 | +0.32(+0.98%) |
Jul 25, 2024 | 32.83 | 33.15 | 32.56 | 32.57 | 45,680 | -0.22(-0.66%) |
Jul 24, 2024 | 33.25 | 33.25 | 32.73 | 32.79 | 57,317 | -0.41(-1.22%) |
Jul 23, 2024 | 33.46 | 33.65 | 33.19 | 33.19 | 62,042 | -0.34(-1.00%) |
Jul 22, 2024 | 33.97 | 33.97 | 33.34 | 33.53 | 43,472 | +0.30(+0.89%) |
Jul 19, 2024 | 33.43 | 33.45 | 33.16 | 33.23 | 31,474 | -0.20(-0.59%) |
Jul 18, 2024 | 33.86 | 33.86 | 33.26 | 33.43 | 87,175 | -0.21(-0.62%) |
Jul 17, 2024 | 33.71 | 33.83 | 33.53 | 33.64 | 41,251 | -0.18(-0.54%) |
Jul 16, 2024 | 33.84 | 33.88 | 33.76 | 33.82 | 20,869 | +0.06(+0.19%) |
Jul 15, 2024 | 33.86 | 33.86 | 33.66 | 33.76 | 25,963 | +0.04(+0.12%) |
Jul 12, 2024 | 33.86 | 33.86 | 33.60 | 33.72 | 43,492 | +0.14(+0.41%) |
Jul 11, 2024 | 33.75 | 33.76 | 33.51 | 33.58 | 17,859 | -0.08(-0.25%) |
Jul 10, 2024 | 33.66 | 33.66 | 33.56 | 33.66 | 29,659 | +0.10(+0.31%) |
Jul 09, 2024 | 33.64 | 33.64 | 33.51 | 33.56 | 30,864 | +0.03(+0.09%) |
Jul 08, 2024 | 33.64 | 33.64 | 33.47 | 33.53 | 49,209 | +0.02(+0.06%) |
Jul 05, 2024 | 33.37 | 33.54 | 33.30 | 33.51 | 36,042 | +0.17(+0.50%) |
Jul 03, 2024 | 33.26 | 33.38 | 33.24 | 33.34 | 9,575 | +0.07(+0.21%) |
Jul 02, 2024 | 33.03 | 33.27 | 33.01 | 33.27 | 29,965 | +0.19(+0.57%) |
Jul 01, 2024 | 32.98 | 33.08 | 32.92 | 33.08 | 14,267 | +0.06(+0.18%) |
Jun 28, 2024 | 33.14 | 33.15 | 33.02 | 33.03 | 98,236 | +0.00(+0.00%) |
Jun 27, 2024 | 33.08 | 33.30 | 32.93 | 33.03 | 26,750 | +0.03(+0.09%) |
Jun 26, 2024 | 32.95 | 33.00 | 32.89 | 33.00 | 17,998 | +0.03(+0.09%) |
Jun 25, 2024 | 32.95 | 33.06 | 32.87 | 32.97 | 69,549 | +0.01(+0.05%) |
Jun 24, 2024 | 33.02 | 33.11 | 32.90 | 32.95 | 37,694 | -0.04(-0.12%) |
Jun 21, 2024 | 33.00 | 33.00 | 32.85 | 32.99 | 25,932 | +0.01(+0.03%) |
Jun 20, 2024 | 33.15 | 33.31 | 32.88 | 32.98 | 34,297 | +0.03(+0.08%) |
Jun 18, 2024 | 32.96 | 33.02 | 32.93 | 32.95 | 25,439 | +0.15(+0.45%) |
Jun 17, 2024 | 32.82 | 32.95 | 32.74 | 32.81 | 55,792 | -0.05(-0.14%) |
Jun 14, 2024 | 32.82 | 32.99 | 32.67 | 32.85 | 55,836 | +0.02(+0.05%) |
Jun 13, 2024 | 32.88 | 32.88 | 32.73 | 32.84 | 54,198 | +0.09(+0.28%) |
Jun 12, 2024 | 32.86 | 32.91 | 32.65 | 32.74 | 56,252 | +0.12(+0.37%) |
Jun 11, 2024 | 32.62 | 32.63 | 32.50 | 32.62 | 25,385 | +0.06(+0.19%) |
Jun 10, 2024 | 32.62 | 32.64 | 32.46 | 32.56 | 19,956 | -0.01(-0.03%) |
Jun 07, 2024 | 32.69 | 32.69 | 32.53 | 32.57 | 11,648 | +0.06(+0.18%) |
Jun 06, 2024 | 32.64 | 32.64 | 32.45 | 32.51 | 11,675 | -0.02(-0.08%) |
Jun 05, 2024 | 32.41 | 32.55 | 32.37 | 32.53 | 17,121 | +0.18(+0.56%) |
Jun 04, 2024 | 32.31 | 32.54 | 32.13 | 32.35 | 17,630 | +0.12(+0.39%) |