Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.88 | 33.28 | 32.88 | 33.27 | 30,928 | +0.18(+0.54%) |
Aug 22, 2024 | 32.82 | 33.28 | 32.79 | 33.09 | 38,475 | -0.10(-0.30%) |
Aug 21, 2024 | 33.47 | 33.68 | 33.10 | 33.19 | 74,076 | -0.51(-1.51%) |
Aug 20, 2024 | 33.71 | 33.80 | 33.50 | 33.70 | 78,928 | +0.08(+0.24%) |
Aug 19, 2024 | 33.50 | 33.64 | 33.50 | 33.62 | 33,229 | +0.35(+1.05%) |
Aug 16, 2024 | 33.15 | 33.29 | 33.10 | 33.27 | 24,669 | +0.09(+0.27%) |
Aug 15, 2024 | 33.13 | 33.26 | 32.98 | 33.18 | 15,909 | +0.05(+0.15%) |
Aug 14, 2024 | 33.07 | 33.29 | 32.94 | 33.13 | 56,855 | +0.10(+0.30%) |
Aug 13, 2024 | 32.98 | 33.13 | 32.76 | 33.03 | 47,398 | -0.21(-0.63%) |
Aug 12, 2024 | 33.36 | 33.53 | 33.09 | 33.24 | 47,051 | +0.70(+2.15%) |
Aug 09, 2024 | 32.66 | 32.67 | 32.45 | 32.54 | 77,048 | -0.31(-0.94%) |
Aug 08, 2024 | 32.95 | 33.02 | 32.63 | 32.85 | 51,954 | -0.01(-0.03%) |
Aug 07, 2024 | 32.62 | 33.00 | 32.62 | 32.86 | 30,145 | +0.21(+0.64%) |
Aug 06, 2024 | 32.31 | 32.70 | 32.31 | 32.65 | 50,081 | +0.41(+1.27%) |
Aug 05, 2024 | 31.85 | 32.27 | 31.71 | 32.24 | 70,312 | -0.47(-1.44%) |
Aug 02, 2024 | 32.79 | 33.07 | 32.69 | 32.71 | 125,659 | -0.26(-0.79%) |
Aug 01, 2024 | 32.52 | 32.97 | 32.52 | 32.97 | 62,364 | +0.86(+2.68%) |
Jul 31, 2024 | 31.65 | 32.15 | 31.61 | 32.11 | 115,004 | +0.52(+1.65%) |
Jul 30, 2024 | 31.70 | 31.76 | 31.43 | 31.59 | 62,434 | -0.30(-0.94%) |
Jul 29, 2024 | 31.79 | 31.96 | 31.69 | 31.89 | 123,170 | +0.11(+0.35%) |
Jul 26, 2024 | 31.72 | 31.98 | 31.72 | 31.78 | 74,415 | +0.14(+0.44%) |
Jul 25, 2024 | 31.73 | 31.90 | 31.51 | 31.64 | 63,488 | -0.50(-1.56%) |
Jul 24, 2024 | 31.65 | 32.29 | 31.65 | 32.14 | 85,827 | +0.86(+2.75%) |
Jul 23, 2024 | 31.12 | 31.38 | 31.12 | 31.28 | 51,528 | +0.22(+0.71%) |
Jul 22, 2024 | 31.18 | 31.25 | 30.93 | 31.06 | 42,305 | -0.35(-1.11%) |
Jul 19, 2024 | 31.41 | 31.64 | 31.12 | 31.41 | 40,828 | -0.05(-0.16%) |
Jul 18, 2024 | 31.61 | 31.75 | 31.43 | 31.46 | 52,527 | -0.12(-0.38%) |
Jul 17, 2024 | 31.59 | 31.66 | 31.31 | 31.58 | 85,139 | -0.29(-0.91%) |
Jul 16, 2024 | 31.64 | 31.99 | 31.64 | 31.87 | 65,424 | -0.07(-0.22%) |
Jul 15, 2024 | 31.99 | 32.08 | 31.92 | 31.94 | 58,851 | -0.66(-2.02%) |
Jul 12, 2024 | 32.10 | 32.73 | 32.10 | 32.60 | 45,629 | +0.28(+0.87%) |
Jul 11, 2024 | 32.31 | 32.49 | 32.31 | 32.32 | 80,741 | +0.07(+0.22%) |
Jul 10, 2024 | 32.22 | 32.42 | 32.09 | 32.25 | 55,161 | -0.52(-1.59%) |
Jul 09, 2024 | 32.75 | 33.00 | 32.70 | 32.77 | 167,007 | -0.29(-0.88%) |
Jul 08, 2024 | 33.12 | 33.12 | 32.91 | 33.06 | 30,169 | -0.39(-1.17%) |
Jul 05, 2024 | 33.38 | 33.45 | 33.29 | 33.45 | 33,481 | -0.17(-0.51%) |
Jul 03, 2024 | 33.57 | 33.62 | 33.50 | 33.62 | 14,880 | +0.10(+0.30%) |
Jul 02, 2024 | 33.02 | 33.69 | 33.02 | 33.52 | 55,026 | +0.72(+2.20%) |
Jul 01, 2024 | 32.63 | 32.84 | 32.62 | 32.80 | 45,229 | +0.26(+0.80%) |
Jun 28, 2024 | 32.64 | 32.66 | 32.37 | 32.54 | 275,541 | +0.30(+0.93%) |
Jun 27, 2024 | 32.43 | 32.46 | 32.17 | 32.24 | 31,529 | +0.01(+0.03%) |
Jun 26, 2024 | 32.14 | 32.39 | 32.12 | 32.23 | 17,866 | -0.15(-0.46%) |
Jun 25, 2024 | 32.06 | 32.38 | 32.06 | 32.38 | 24,056 | +0.28(+0.87%) |
Jun 24, 2024 | 31.85 | 32.15 | 31.79 | 32.10 | 56,185 | +0.05(+0.16%) |
Jun 21, 2024 | 32.00 | 32.14 | 31.91 | 32.05 | 155,305 | -0.44(-1.35%) |
Jun 20, 2024 | 32.72 | 32.95 | 32.34 | 32.49 | 58,288 | -0.01(-0.03%) |
Jun 18, 2024 | 32.49 | 32.82 | 32.49 | 32.50 | 127,574 | +0.11(+0.34%) |
Jun 17, 2024 | 32.27 | 32.46 | 32.18 | 32.39 | 66,616 | -0.07(-0.22%) |
Jun 14, 2024 | 32.60 | 32.72 | 32.39 | 32.46 | 39,649 | -0.82(-2.46%) |
Jun 13, 2024 | 33.53 | 33.64 | 33.23 | 33.28 | 201,014 | +0.04(+0.12%) |
Jun 12, 2024 | 33.67 | 33.68 | 33.20 | 33.24 | 27,745 | +0.25(+0.76%) |
Jun 11, 2024 | 33.15 | 33.21 | 32.92 | 32.99 | 43,617 | -0.28(-0.84%) |
Jun 10, 2024 | 33.00 | 33.40 | 32.84 | 33.27 | 122,540 | -0.12(-0.36%) |
Jun 07, 2024 | 33.40 | 33.70 | 33.39 | 33.39 | 48,871 | -0.41(-1.21%) |
Jun 06, 2024 | 33.39 | 33.80 | 33.28 | 33.80 | 43,305 | +0.41(+1.23%) |
Jun 05, 2024 | 33.41 | 33.69 | 33.20 | 33.39 | 163,971 | -0.43(-1.27%) |
Jun 04, 2024 | 34.01 | 34.14 | 33.80 | 33.82 | 187,173 | -1.08(-3.09%) |