Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.19 | 34.45 | 34.18 | 34.45 | 7,633 | +0.61(+1.81%) |
Aug 22, 2024 | 34.21 | 34.21 | 33.83 | 33.83 | 2,608 | -0.22(-0.66%) |
Aug 21, 2024 | 33.92 | 34.12 | 33.87 | 34.05 | 5,252 | +0.20(+0.60%) |
Aug 20, 2024 | 34.01 | 34.07 | 33.82 | 33.85 | 13,991 | -0.32(-0.95%) |
Aug 19, 2024 | 33.94 | 34.27 | 33.92 | 34.17 | 6,075 | +0.27(+0.81%) |
Aug 16, 2024 | 33.74 | 33.98 | 33.57 | 33.90 | 10,292 | +0.26(+0.76%) |
Aug 15, 2024 | 33.57 | 33.74 | 33.57 | 33.65 | 7,520 | +0.55(+1.65%) |
Aug 14, 2024 | 33.10 | 33.13 | 32.72 | 33.10 | 8,233 | +0.09(+0.29%) |
Aug 13, 2024 | 32.75 | 33.10 | 32.72 | 33.01 | 7,432 | +0.43(+1.31%) |
Aug 12, 2024 | 32.74 | 32.74 | 32.37 | 32.58 | 43,580 | -0.02(-0.08%) |
Aug 09, 2024 | 32.43 | 32.61 | 32.40 | 32.60 | 17,482 | +0.17(+0.52%) |
Aug 08, 2024 | 32.12 | 32.44 | 32.12 | 32.44 | 17,192 | +0.69(+2.16%) |
Aug 07, 2024 | 32.23 | 32.42 | 31.75 | 31.75 | 12,698 | +0.06(+0.19%) |
Aug 06, 2024 | 31.67 | 31.87 | 31.67 | 31.69 | 12,233 | +0.12(+0.37%) |
Aug 05, 2024 | 30.91 | 31.68 | 30.91 | 31.57 | 15,864 | -0.67(-2.06%) |
Aug 02, 2024 | 32.41 | 32.41 | 32.11 | 32.24 | 21,959 | -0.66(-2.02%) |
Aug 01, 2024 | 33.73 | 33.73 | 32.78 | 32.90 | 4,684 | -0.73(-2.17%) |
Jul 31, 2024 | 33.64 | 33.80 | 33.59 | 33.63 | 6,637 | +0.27(+0.81%) |
Jul 30, 2024 | 33.25 | 33.41 | 33.22 | 33.36 | 5,913 | +0.12(+0.35%) |
Jul 29, 2024 | 33.31 | 33.31 | 33.17 | 33.25 | 8,248 | -0.06(-0.19%) |
Jul 26, 2024 | 33.13 | 33.46 | 33.13 | 33.31 | 10,454 | +0.37(+1.13%) |
Jul 25, 2024 | 33.04 | 33.26 | 32.89 | 32.94 | 33,500 | -0.29(-0.86%) |
Jul 24, 2024 | 33.43 | 33.52 | 33.22 | 33.22 | 8,988 | -0.57(-1.68%) |
Jul 23, 2024 | 33.89 | 33.91 | 33.71 | 33.79 | 3,944 | -0.12(-0.37%) |
Jul 22, 2024 | 33.78 | 33.99 | 33.76 | 33.92 | 9,950 | +0.20(+0.60%) |
Jul 19, 2024 | 33.47 | 33.79 | 33.47 | 33.71 | 2,133 | -0.07(-0.22%) |
Jul 18, 2024 | 34.08 | 34.28 | 33.75 | 33.79 | 8,584 | -0.24(-0.71%) |
Jul 17, 2024 | 34.16 | 34.16 | 33.99 | 34.03 | 4,708 | -0.23(-0.67%) |
Jul 16, 2024 | 34.01 | 34.34 | 34.01 | 34.26 | 6,662 | +0.15(+0.45%) |
Jul 15, 2024 | 34.31 | 34.50 | 34.07 | 34.11 | 8,813 | -0.19(-0.57%) |
Jul 12, 2024 | 34.41 | 34.53 | 34.30 | 34.30 | 8,026 | +0.09(+0.25%) |
Jul 11, 2024 | 34.31 | 34.39 | 33.67 | 34.21 | 8,424 | +0.13(+0.39%) |
Jul 10, 2024 | 33.87 | 34.08 | 33.86 | 34.08 | 5,701 | +0.29(+0.86%) |
Jul 09, 2024 | 33.74 | 33.86 | 33.71 | 33.79 | 8,310 | +0.10(+0.31%) |
Jul 08, 2024 | 33.70 | 33.70 | 33.59 | 33.69 | 3,626 | -0.24(-0.70%) |
Jul 05, 2024 | 33.79 | 36.22 | 33.66 | 33.92 | 20,877 | +0.06(+0.18%) |
Jul 03, 2024 | 33.88 | 33.92 | 33.78 | 33.86 | 1,879 | +0.32(+0.94%) |
Jul 02, 2024 | 33.45 | 33.55 | 33.36 | 33.55 | 7,380 | +0.35(+1.04%) |
Jul 01, 2024 | 33.52 | 33.53 | 33.20 | 33.20 | 16,284 | -0.15(-0.44%) |
Jun 28, 2024 | 33.54 | 33.54 | 33.31 | 33.35 | 11,507 | -0.01(-0.03%) |
Jun 27, 2024 | 33.38 | 33.43 | 33.26 | 33.35 | 3,022 | -0.19(-0.55%) |
Jun 26, 2024 | 33.35 | 33.55 | 33.35 | 33.54 | 9,614 | +0.04(+0.10%) |
Jun 25, 2024 | 33.55 | 33.56 | 33.42 | 33.50 | 7,016 | -0.20(-0.61%) |
Jun 24, 2024 | 33.87 | 33.96 | 33.64 | 33.71 | 4,377 | +0.27(+0.81%) |
Jun 21, 2024 | 33.50 | 33.54 | 33.42 | 33.44 | 5,430 | -0.26(-0.77%) |
Jun 20, 2024 | 33.63 | 33.73 | 33.49 | 33.70 | 53,563 | +0.15(+0.45%) |
Jun 18, 2024 | 33.63 | 33.63 | 33.51 | 33.55 | 14,691 | +0.05(+0.15%) |
Jun 17, 2024 | 33.32 | 33.67 | 33.32 | 33.50 | 2,991 | +0.14(+0.42%) |
Jun 14, 2024 | 33.28 | 33.36 | 33.21 | 33.36 | 7,175 | -0.18(-0.54%) |
Jun 13, 2024 | 33.79 | 33.79 | 33.44 | 33.54 | 11,863 | -0.29(-0.85%) |
Jun 12, 2024 | 34.14 | 34.14 | 33.79 | 33.83 | 2,794 | +0.10(+0.29%) |
Jun 11, 2024 | 33.76 | 33.76 | 33.52 | 33.73 | 5,255 | -0.08(-0.23%) |
Jun 10, 2024 | 33.50 | 33.81 | 33.50 | 33.81 | 5,885 | +0.12(+0.37%) |
Jun 07, 2024 | 33.55 | 33.79 | 33.55 | 33.68 | 14,664 | -0.36(-1.05%) |
Jun 06, 2024 | 33.92 | 34.04 | 33.87 | 34.04 | 5,630 | +0.02(+0.06%) |
Jun 05, 2024 | 33.94 | 34.02 | 33.79 | 34.02 | 9,754 | +0.30(+0.89%) |
Jun 04, 2024 | 33.95 | 33.95 | 33.58 | 33.72 | 12,656 | -0.19(-0.55%) |