Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.49 | 34.53 | 33.92 | 34.17 | 3,771 | -0.04(-0.12%) |
Aug 22, 2024 | 34.45 | 34.45 | 34.02 | 34.21 | 8,324 | +0.16(+0.46%) |
Aug 21, 2024 | 34.12 | 34.16 | 33.91 | 34.05 | 5,398 | -0.20(-0.57%) |
Aug 20, 2024 | 34.16 | 34.65 | 34.05 | 34.25 | 36,656 | -0.13(-0.39%) |
Aug 19, 2024 | 34.10 | 34.66 | 34.10 | 34.38 | 4,596 | +0.00(+0.00%) |
Aug 16, 2024 | 34.19 | 34.38 | 34.11 | 34.38 | 2,122 | +0.08(+0.23%) |
Aug 15, 2024 | 34.54 | 34.55 | 34.08 | 34.31 | 27,481 | -0.00(-0.00%) |
Aug 14, 2024 | 34.16 | 34.46 | 34.16 | 34.31 | 8,551 | +0.05(+0.15%) |
Aug 13, 2024 | 34.35 | 34.57 | 34.12 | 34.26 | 5,040 | -0.17(-0.51%) |
Aug 12, 2024 | 34.40 | 34.75 | 34.30 | 34.43 | 6,975 | -0.12(-0.35%) |
Aug 09, 2024 | 34.20 | 34.65 | 34.20 | 34.55 | 4,694 | -0.05(-0.14%) |
Aug 08, 2024 | 34.61 | 34.85 | 34.46 | 34.60 | 8,949 | +0.17(+0.50%) |
Aug 07, 2024 | 34.29 | 34.46 | 34.15 | 34.43 | 5,907 | +0.27(+0.79%) |
Aug 06, 2024 | 34.05 | 34.30 | 33.97 | 34.16 | 7,073 | +0.48(+1.43%) |
Aug 05, 2024 | 33.49 | 34.09 | 33.31 | 33.67 | 25,363 | -0.36(-1.06%) |
Aug 02, 2024 | 34.01 | 34.28 | 33.65 | 34.04 | 116,659 | -0.22(-0.65%) |
Aug 01, 2024 | 34.22 | 34.42 | 34.22 | 34.26 | 22,824 | -0.18(-0.53%) |
Jul 31, 2024 | 34.64 | 34.70 | 34.37 | 34.44 | 46,589 | -0.23(-0.66%) |
Jul 30, 2024 | 34.36 | 34.95 | 34.36 | 34.67 | 20,355 | -0.16(-0.46%) |
Jul 29, 2024 | 34.35 | 34.89 | 34.35 | 34.83 | 10,038 | +0.14(+0.41%) |
Jul 26, 2024 | 35.10 | 35.10 | 34.69 | 34.69 | 40,718 | -0.11(-0.32%) |
Jul 25, 2024 | 35.02 | 35.02 | 34.57 | 34.80 | 5,200 | -0.12(-0.36%) |
Jul 24, 2024 | 34.83 | 35.05 | 34.70 | 34.92 | 16,266 | +0.11(+0.33%) |
Jul 23, 2024 | 34.87 | 34.89 | 34.70 | 34.81 | 6,353 | -0.05(-0.16%) |
Jul 22, 2024 | 34.81 | 34.90 | 34.70 | 34.86 | 5,158 | +0.16(+0.47%) |
Jul 19, 2024 | 34.77 | 34.77 | 34.51 | 34.70 | 14,180 | +0.21(+0.61%) |
Jul 18, 2024 | 34.87 | 34.87 | 34.17 | 34.49 | 9,396 | -0.18(-0.52%) |
Jul 17, 2024 | 34.60 | 34.82 | 34.60 | 34.67 | 19,358 | +0.07(+0.22%) |
Jul 16, 2024 | 34.44 | 34.81 | 34.20 | 34.60 | 17,235 | +0.02(+0.04%) |
Jul 15, 2024 | 34.61 | 34.85 | 34.51 | 34.58 | 4,934 | +0.09(+0.26%) |
Jul 12, 2024 | 34.58 | 34.82 | 34.17 | 34.49 | 10,019 | -0.01(-0.03%) |
Jul 11, 2024 | 34.48 | 34.69 | 34.03 | 34.50 | 21,831 | -0.09(-0.26%) |
Jul 10, 2024 | 34.87 | 34.89 | 34.53 | 34.59 | 20,050 | -0.07(-0.20%) |
Jul 09, 2024 | 34.64 | 34.89 | 34.38 | 34.66 | 24,983 | -0.01(-0.03%) |
Jul 08, 2024 | 34.85 | 34.85 | 34.43 | 34.67 | 8,484 | +0.35(+1.01%) |
Jul 05, 2024 | 34.71 | 34.72 | 34.32 | 34.32 | 23,162 | -0.42(-1.20%) |
Jul 03, 2024 | 34.82 | 34.82 | 34.71 | 34.74 | 2,011 | -0.16(-0.46%) |
Jul 02, 2024 | 35.06 | 35.19 | 34.59 | 34.90 | 151,738 | -0.22(-0.62%) |
Jul 01, 2024 | 34.64 | 35.20 | 34.39 | 35.12 | 70,309 | +0.61(+1.76%) |
Jun 28, 2024 | 34.42 | 34.77 | 34.25 | 34.51 | 19,588 | -0.06(-0.17%) |
Jun 27, 2024 | 34.23 | 35.88 | 34.23 | 34.57 | 7,707 | +0.04(+0.13%) |
Jun 26, 2024 | 33.79 | 37.17 | 33.48 | 34.53 | 3,570 | +0.08(+0.24%) |
Jun 25, 2024 | 34.59 | 34.59 | 34.29 | 34.44 | 7,079 | -0.10(-0.28%) |
Jun 24, 2024 | 34.71 | 36.67 | 34.45 | 34.54 | 29,869 | +0.20(+0.57%) |
Jun 21, 2024 | 34.54 | 34.56 | 34.26 | 34.34 | 2,207 | +0.12(+0.35%) |
Jun 20, 2024 | 34.48 | 34.48 | 34.10 | 34.22 | 4,666 | +0.05(+0.16%) |
Jun 18, 2024 | 34.47 | 34.52 | 34.10 | 34.17 | 6,747 | -0.27(-0.79%) |
Jun 17, 2024 | 34.60 | 34.66 | 34.36 | 34.44 | 13,954 | +0.23(+0.68%) |
Jun 14, 2024 | 34.22 | 34.29 | 34.01 | 34.21 | 6,204 | +0.03(+0.10%) |
Jun 13, 2024 | 34.39 | 34.39 | 34.14 | 34.17 | 4,947 | -0.26(-0.76%) |
Jun 12, 2024 | 34.46 | 34.46 | 34.17 | 34.44 | 25,327 | -0.01(-0.04%) |
Jun 11, 2024 | 34.20 | 34.69 | 34.20 | 34.45 | 1,073 | -0.08(-0.22%) |
Jun 10, 2024 | 34.47 | 34.59 | 34.19 | 34.53 | 2,319 | +0.01(+0.02%) |
Jun 07, 2024 | 34.78 | 34.78 | 34.38 | 34.52 | 15,821 | +0.27(+0.77%) |
Jun 06, 2024 | 34.30 | 34.43 | 34.12 | 34.25 | 2,821 | +0.10(+0.31%) |
Jun 05, 2024 | 34.20 | 34.34 | 33.96 | 34.15 | 5,060 | +0.01(+0.04%) |
Jun 04, 2024 | 34.10 | 34.48 | 33.97 | 34.13 | 148,629 | -0.11(-0.32%) |