Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.79 | 32.84 | 32.72 | 32.84 | 10,447 | +0.26(+0.81%) |
Aug 22, 2024 | 32.84 | 32.90 | 32.52 | 32.58 | 4,378 | -0.24(-0.73%) |
Aug 21, 2024 | 32.82 | 32.82 | 32.75 | 32.82 | 3,197 | +0.14(+0.43%) |
Aug 20, 2024 | 32.71 | 32.73 | 32.60 | 32.68 | 12,060 | -0.04(-0.12%) |
Aug 19, 2024 | 32.48 | 32.72 | 32.48 | 32.72 | 16,062 | +0.27(+0.83%) |
Aug 16, 2024 | 32.28 | 32.45 | 32.28 | 32.45 | 12,066 | +0.07(+0.22%) |
Aug 15, 2024 | 32.18 | 32.39 | 32.18 | 32.38 | 25,429 | +0.48(+1.50%) |
Aug 14, 2024 | 31.69 | 31.92 | 31.69 | 31.90 | 4,403 | +0.11(+0.35%) |
Aug 13, 2024 | 31.50 | 31.82 | 31.50 | 31.79 | 73,481 | +0.41(+1.31%) |
Aug 12, 2024 | 31.41 | 31.51 | 31.30 | 31.38 | 22,005 | -0.10(-0.32%) |
Aug 09, 2024 | 31.45 | 31.49 | 31.35 | 31.48 | 24,728 | +0.04(+0.14%) |
Aug 08, 2024 | 31.31 | 31.53 | 31.27 | 31.44 | 6,168 | +0.30(+0.95%) |
Aug 07, 2024 | 31.36 | 31.46 | 31.14 | 31.14 | 25,553 | -0.39(-1.24%) |
Aug 06, 2024 | 32.53 | 32.53 | 31.29 | 31.53 | 13,707 | -0.64(-1.99%) |
Aug 05, 2024 | 30.88 | 32.48 | 30.88 | 32.17 | 891,074 | +0.25(+0.78%) |
Aug 02, 2024 | 31.86 | 32.06 | 31.86 | 31.92 | 18,306 | -0.43(-1.33%) |
Aug 01, 2024 | 32.75 | 32.91 | 32.19 | 32.35 | 7,551 | -0.33(-1.01%) |
Jul 31, 2024 | 32.55 | 32.82 | 32.55 | 32.68 | 15,401 | +0.40(+1.23%) |
Jul 30, 2024 | 32.41 | 32.45 | 32.11 | 32.28 | 9,575 | -0.16(-0.48%) |
Jul 29, 2024 | 32.40 | 32.50 | 32.29 | 32.44 | 5,855 | +0.10(+0.31%) |
Jul 26, 2024 | 32.24 | 32.41 | 32.24 | 32.34 | 6,811 | +0.28(+0.87%) |
Jul 25, 2024 | 31.51 | 32.42 | 31.51 | 32.06 | 4,249 | -0.15(-0.47%) |
Jul 24, 2024 | 32.17 | 32.61 | 32.17 | 32.21 | 14,406 | -0.71(-2.16%) |
Jul 23, 2024 | 32.97 | 33.03 | 32.90 | 32.92 | 219,022 | -0.03(-0.11%) |
Jul 22, 2024 | 32.88 | 32.98 | 32.83 | 32.95 | 7,761 | +0.35(+1.09%) |
Jul 19, 2024 | 32.75 | 32.75 | 32.60 | 32.60 | 2,072 | -0.26(-0.78%) |
Jul 18, 2024 | 33.14 | 33.24 | 32.75 | 32.86 | 9,572 | -0.27(-0.82%) |
Jul 17, 2024 | 33.13 | 33.19 | 33.12 | 33.13 | 66,772 | -0.36(-1.07%) |
Jul 16, 2024 | 33.48 | 33.51 | 33.40 | 33.49 | 11,774 | +0.11(+0.33%) |
Jul 15, 2024 | 33.44 | 33.44 | 33.35 | 33.38 | 2,704 | +0.19(+0.57%) |
Jul 12, 2024 | 33.07 | 33.44 | 33.07 | 33.19 | 8,739 | +0.09(+0.29%) |
Jul 11, 2024 | 33.38 | 33.38 | 33.05 | 33.10 | 9,617 | -0.20(-0.62%) |
Jul 10, 2024 | 33.07 | 33.30 | 33.07 | 33.30 | 10,562 | +0.27(+0.83%) |
Jul 09, 2024 | 33.09 | 33.09 | 33.02 | 33.03 | 7,642 | +0.10(+0.29%) |
Jul 08, 2024 | 33.02 | 33.08 | 32.92 | 32.93 | 15,331 | +0.02(+0.06%) |
Jul 05, 2024 | 32.83 | 32.94 | 32.80 | 32.91 | 35,872 | +0.17(+0.52%) |
Jul 03, 2024 | 32.58 | 32.77 | 32.58 | 32.74 | 30,379 | +0.10(+0.31%) |
Jul 02, 2024 | 32.44 | 32.64 | 32.43 | 32.64 | 13,579 | +0.19(+0.57%) |
Jul 01, 2024 | 32.41 | 32.47 | 32.31 | 32.45 | 18,134 | +0.13(+0.42%) |
Jun 28, 2024 | 32.57 | 32.74 | 32.32 | 32.32 | 11,514 | -0.12(-0.37%) |
Jun 27, 2024 | 32.50 | 32.51 | 32.44 | 32.44 | 4,856 | +0.00(+0.00%) |
Jun 26, 2024 | 32.32 | 32.48 | 32.32 | 32.44 | 54,170 | +0.04(+0.12%) |
Jun 25, 2024 | 32.35 | 32.45 | 32.34 | 32.40 | 11,470 | +0.10(+0.31%) |
Jun 24, 2024 | 32.70 | 32.70 | 32.30 | 32.30 | 11,829 | -0.09(-0.29%) |
Jun 21, 2024 | 32.43 | 32.51 | 32.38 | 32.39 | 45,288 | -0.09(-0.26%) |
Jun 20, 2024 | 32.57 | 32.58 | 32.47 | 32.48 | 6,529 | -0.11(-0.32%) |
Jun 18, 2024 | 32.44 | 32.61 | 32.44 | 32.58 | 11,006 | +0.04(+0.11%) |
Jun 17, 2024 | 32.25 | 32.58 | 32.21 | 32.55 | 46,957 | +0.29(+0.90%) |
Jun 14, 2024 | 32.13 | 32.26 | 32.13 | 32.26 | 14,795 | +0.01(+0.04%) |
Jun 13, 2024 | 32.13 | 32.24 | 32.07 | 32.24 | 8,122 | +0.01(+0.04%) |
Jun 12, 2024 | 32.22 | 32.29 | 32.12 | 32.23 | 5,788 | +0.37(+1.16%) |
Jun 11, 2024 | 31.72 | 31.87 | 31.67 | 31.86 | 27,015 | +0.05(+0.15%) |
Jun 10, 2024 | 31.70 | 31.83 | 31.70 | 31.81 | 4,390 | +0.05(+0.16%) |
Jun 07, 2024 | 31.71 | 31.86 | 31.71 | 31.76 | 29,619 | -0.01(-0.03%) |
Jun 06, 2024 | 31.77 | 31.84 | 31.77 | 31.77 | 22,497 | -0.04(-0.12%) |
Jun 05, 2024 | 31.48 | 31.81 | 31.48 | 31.81 | 6,994 | +0.34(+1.08%) |
Jun 04, 2024 | 31.30 | 31.47 | 31.27 | 31.47 | 18,723 | +0.16(+0.51%) |