Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 34.69 | 34.91 | 34.68 | 34.91 | 5,051 | +0.54(+1.56%) |
Aug 14, 2024 | 34.10 | 34.38 | 34.10 | 34.38 | 198 | +0.14(+0.40%) |
Aug 13, 2024 | 33.94 | 34.24 | 33.94 | 34.24 | 3,775 | +0.66(+1.98%) |
Aug 12, 2024 | 33.50 | 33.78 | 33.50 | 33.58 | 2,575 | +0.05(+0.14%) |
Aug 09, 2024 | 33.41 | 33.55 | 33.41 | 33.53 | 1,603 | +0.26(+0.78%) |
Aug 08, 2024 | 33.34 | 33.34 | 33.27 | 33.27 | 758 | +0.80(+2.46%) |
Aug 07, 2024 | 33.37 | 33.39 | 32.47 | 32.47 | 971 | -0.38(-1.17%) |
Aug 06, 2024 | 32.84 | 32.90 | 32.84 | 32.85 | 556 | +0.48(+1.50%) |
Aug 05, 2024 | 31.63 | 32.85 | 31.55 | 32.37 | 13,654 | -0.90(-2.71%) |
Aug 02, 2024 | 33.10 | 33.27 | 33.05 | 33.27 | 500 | -0.67(-1.99%) |
Aug 01, 2024 | 34.69 | 34.69 | 33.80 | 33.95 | 1,138 | -0.67(-1.94%) |
Jul 31, 2024 | 34.60 | 34.62 | 34.59 | 34.62 | 3,680 | +0.70(+2.06%) |
Jul 30, 2024 | 34.08 | 34.08 | 33.83 | 33.92 | 1,737 | -0.33(-0.96%) |
Jul 29, 2024 | 34.43 | 34.43 | 34.25 | 34.25 | 1,442 | +0.14(+0.40%) |
Jul 26, 2024 | 34.02 | 34.25 | 34.02 | 34.11 | 926 | +0.22(+0.65%) |
Jul 25, 2024 | 33.81 | 34.32 | 33.81 | 33.89 | 1,465 | -0.22(-0.63%) |
Jul 24, 2024 | 34.46 | 34.46 | 34.11 | 34.11 | 1,773 | -0.90(-2.56%) |
Jul 23, 2024 | 35.07 | 35.12 | 35.00 | 35.00 | 1,691 | -0.05(-0.14%) |
Jul 22, 2024 | 34.95 | 35.05 | 34.95 | 35.05 | 641 | +0.32(+0.93%) |
Jul 19, 2024 | 34.85 | 34.85 | 34.71 | 34.73 | 1,165 | -0.15(-0.42%) |
Jul 18, 2024 | 34.96 | 34.96 | 34.79 | 34.88 | 829 | -0.13(-0.36%) |
Jul 17, 2024 | 35.18 | 35.18 | 34.97 | 35.00 | 5,019 | -0.50(-1.40%) |
Jul 16, 2024 | 35.55 | 35.55 | 35.43 | 35.50 | 2,101 | +0.02(+0.07%) |
Jul 15, 2024 | 35.52 | 35.55 | 35.46 | 35.48 | 945 | +0.01(+0.03%) |
Jul 12, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 129 | +0.09(+0.25%) |
Jul 11, 2024 | 35.63 | 35.63 | 35.36 | 35.38 | 1,418 | -0.31(-0.87%) |
Jul 10, 2024 | 35.66 | 35.69 | 35.66 | 35.69 | 3,121 | +0.15(+0.44%) |
Jul 09, 2024 | 35.51 | 35.53 | 35.49 | 35.53 | 432 | +0.00(+0.01%) |
Jul 08, 2024 | 35.54 | 35.54 | 35.47 | 35.53 | 11,345 | +0.04(+0.10%) |
Jul 05, 2024 | 35.48 | 35.49 | 35.48 | 35.49 | 363 | +0.17(+0.47%) |
Jul 03, 2024 | 35.28 | 35.37 | 35.18 | 35.32 | 9,509 | +0.13(+0.36%) |
Jul 02, 2024 | 35.23 | 35.23 | 35.20 | 35.20 | 571 | +0.17(+0.48%) |
Jul 01, 2024 | 34.84 | 35.03 | 34.79 | 35.03 | 8,157 | +0.14(+0.40%) |
Jun 28, 2024 | 35.10 | 35.10 | 34.89 | 34.89 | 1,464 | -0.05(-0.13%) |
Jun 27, 2024 | 34.90 | 34.99 | 34.87 | 34.94 | 6,904 | +0.04(+0.10%) |
Jun 26, 2024 | 34.84 | 34.92 | 34.78 | 34.90 | 16,175 | +0.05(+0.13%) |
Jun 25, 2024 | 34.70 | 34.91 | 34.66 | 34.85 | 3,499 | +0.29(+0.85%) |
Jun 24, 2024 | 34.72 | 34.72 | 34.56 | 34.56 | 4,751 | -0.24(-0.69%) |
Jun 21, 2024 | 34.89 | 34.89 | 34.80 | 34.80 | 934 | -0.06(-0.17%) |
Jun 20, 2024 | 34.99 | 35.00 | 34.86 | 34.86 | 2,795 | -0.14(-0.41%) |
Jun 18, 2024 | 34.89 | 35.06 | 34.89 | 35.00 | 10,154 | +0.04(+0.10%) |
Jun 17, 2024 | 35.00 | 35.06 | 34.96 | 34.96 | 614 | +0.22(+0.64%) |
Jun 14, 2024 | 34.68 | 34.74 | 34.68 | 34.74 | 14,900 | +0.03(+0.10%) |
Jun 13, 2024 | 34.80 | 34.80 | 34.65 | 34.71 | 5,721 | +0.09(+0.26%) |
Jun 12, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 312 | +0.33(+0.96%) |
Jun 11, 2024 | 34.27 | 34.31 | 34.26 | 34.29 | 1,808 | +0.16(+0.46%) |
Jun 10, 2024 | 34.02 | 34.14 | 34.02 | 34.13 | 685 | +0.06(+0.19%) |
Jun 07, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 100 | -0.00(-0.00%) |
Jun 06, 2024 | 34.04 | 34.12 | 34.03 | 34.07 | 2,683 | -0.00(-0.01%) |
Jun 05, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 60 | +0.45(+1.34%) |
Jun 04, 2024 | 33.51 | 33.66 | 33.51 | 33.63 | 2,190 | +0.11(+0.33%) |