Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.35 | 34.42 | 34.30 | 34.42 | 6,842 | +0.24(+0.71%) |
Aug 22, 2024 | 34.38 | 34.39 | 34.17 | 34.18 | 7,718 | -0.18(-0.52%) |
Aug 21, 2024 | 34.30 | 34.36 | 34.28 | 34.36 | 247,055 | +0.06(+0.19%) |
Aug 20, 2024 | 34.33 | 34.33 | 34.25 | 34.29 | 18,459 | -0.00(-0.00%) |
Aug 19, 2024 | 34.15 | 34.30 | 34.15 | 34.30 | 485,131 | +0.16(+0.46%) |
Aug 16, 2024 | 34.08 | 34.17 | 34.07 | 34.14 | 10,251 | +0.06(+0.17%) |
Aug 15, 2024 | 33.99 | 34.11 | 33.99 | 34.08 | 15,358 | +0.26(+0.78%) |
Aug 14, 2024 | 33.71 | 33.82 | 33.70 | 33.82 | 5,849 | +0.10(+0.30%) |
Aug 13, 2024 | 33.56 | 33.72 | 33.56 | 33.72 | 4,924 | +0.34(+1.01%) |
Aug 12, 2024 | 33.36 | 33.48 | 33.33 | 33.38 | 4,362 | +0.01(+0.02%) |
Aug 09, 2024 | 33.24 | 33.44 | 33.24 | 33.37 | 6,525 | +0.12(+0.35%) |
Aug 08, 2024 | 33.08 | 33.28 | 33.08 | 33.26 | 13,146 | +0.37(+1.14%) |
Aug 07, 2024 | 33.25 | 33.25 | 32.88 | 32.88 | 8,685 | -0.17(-0.52%) |
Aug 06, 2024 | 33.07 | 33.24 | 33.02 | 33.05 | 21,907 | +0.23(+0.70%) |
Aug 05, 2024 | 32.88 | 33.07 | 32.77 | 32.83 | 22,767 | -0.52(-1.55%) |
Aug 02, 2024 | 33.45 | 33.45 | 33.23 | 33.34 | 70,207 | -0.37(-1.08%) |
Aug 01, 2024 | 34.06 | 34.06 | 33.58 | 33.71 | 6,122 | -0.23(-0.68%) |
Jul 31, 2024 | 33.82 | 34.02 | 33.82 | 33.94 | 914 | +0.25(+0.75%) |
Jul 30, 2024 | 33.74 | 33.74 | 33.60 | 33.69 | 4,793 | -0.07(-0.22%) |
Jul 29, 2024 | 33.78 | 33.80 | 33.71 | 33.76 | 36,691 | +0.04(+0.11%) |
Jul 26, 2024 | 33.71 | 33.81 | 33.64 | 33.72 | 30,018 | +0.19(+0.55%) |
Jul 25, 2024 | 33.48 | 33.68 | 33.48 | 33.53 | 3,745 | -0.03(-0.07%) |
Jul 24, 2024 | 33.86 | 33.86 | 33.56 | 33.56 | 4,197 | -0.44(-1.31%) |
Jul 23, 2024 | 34.04 | 34.06 | 34.00 | 34.00 | 4,460 | -0.01(-0.03%) |
Jul 22, 2024 | 33.96 | 34.04 | 33.93 | 34.01 | 29,881 | +0.18(+0.53%) |
Jul 19, 2024 | 33.92 | 33.92 | 33.82 | 33.84 | 4,014 | -0.12(-0.35%) |
Jul 18, 2024 | 34.13 | 34.13 | 33.87 | 33.95 | 31,793 | -0.09(-0.26%) |
Jul 17, 2024 | 34.10 | 34.13 | 34.03 | 34.04 | 20,379 | -0.25(-0.73%) |
Jul 16, 2024 | 34.21 | 34.29 | 34.19 | 34.29 | 31,409 | +0.14(+0.41%) |
Jul 15, 2024 | 34.24 | 34.26 | 34.15 | 34.15 | 5,037 | +0.02(+0.05%) |
Jul 12, 2024 | 34.10 | 34.23 | 34.10 | 34.13 | 11,437 | +0.07(+0.22%) |
Jul 11, 2024 | 34.17 | 34.17 | 34.02 | 34.06 | 1,911 | -0.10(-0.31%) |
Jul 10, 2024 | 34.04 | 34.16 | 34.04 | 34.16 | 8,768 | +0.16(+0.46%) |
Jul 09, 2024 | 34.03 | 34.05 | 34.00 | 34.01 | 9,601 | +0.02(+0.05%) |
Jul 08, 2024 | 34.00 | 34.02 | 33.96 | 33.99 | 15,141 | +0.02(+0.05%) |
Jul 05, 2024 | 33.93 | 33.99 | 33.85 | 33.98 | 50,906 | +0.11(+0.31%) |
Jul 03, 2024 | 33.82 | 33.89 | 33.81 | 33.87 | 6,273 | +0.06(+0.17%) |
Jul 02, 2024 | 33.58 | 33.81 | 33.58 | 33.81 | 8,293 | +0.10(+0.29%) |
Jul 01, 2024 | 33.67 | 33.72 | 33.63 | 33.72 | 2,989 | +0.05(+0.13%) |
Jun 28, 2024 | 33.77 | 33.83 | 33.64 | 33.67 | 31,469 | -0.04(-0.12%) |
Jun 27, 2024 | 33.71 | 33.72 | 33.63 | 33.71 | 16,837 | +0.05(+0.13%) |
Jun 26, 2024 | 33.64 | 33.66 | 33.58 | 33.66 | 5,835 | +0.05(+0.13%) |
Jun 25, 2024 | 33.59 | 33.64 | 33.57 | 33.62 | 20,957 | +0.04(+0.11%) |
Jun 24, 2024 | 33.59 | 33.67 | 33.57 | 33.58 | 26,329 | -0.03(-0.08%) |
Jun 21, 2024 | 33.57 | 33.62 | 33.56 | 33.61 | 21,203 | -0.02(-0.07%) |
Jun 20, 2024 | 33.69 | 33.69 | 33.60 | 33.63 | 7,409 | -0.03(-0.08%) |
Jun 18, 2024 | 33.62 | 33.71 | 33.62 | 33.66 | 25,451 | +0.02(+0.06%) |
Jun 17, 2024 | 33.48 | 33.67 | 33.47 | 33.64 | 5,409 | +0.16(+0.49%) |
Jun 14, 2024 | 33.40 | 33.48 | 33.40 | 33.48 | 33,619 | -0.03(-0.10%) |
Jun 13, 2024 | 33.48 | 33.51 | 33.41 | 33.51 | 15,059 | +0.08(+0.24%) |
Jun 12, 2024 | 33.42 | 33.54 | 33.39 | 33.43 | 34,158 | +0.15(+0.45%) |
Jun 11, 2024 | 33.14 | 33.28 | 33.14 | 33.28 | 7,737 | +0.07(+0.21%) |
Jun 10, 2024 | 33.23 | 33.27 | 33.21 | 33.21 | 3,652 | +0.02(+0.05%) |
Jun 07, 2024 | 33.18 | 33.29 | 33.17 | 33.19 | 15,417 | -0.01(-0.02%) |
Jun 06, 2024 | 33.22 | 33.24 | 33.17 | 33.20 | 2,893 | -0.00(-0.00%) |
Jun 05, 2024 | 33.03 | 33.20 | 33.03 | 33.20 | 4,725 | +0.22(+0.65%) |
Jun 04, 2024 | 32.96 | 33.02 | 32.86 | 32.99 | 11,275 | +0.02(+0.05%) |