Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.34 | 33.74 | 33.34 | 33.69 | 5,097 | +0.26(+0.78%) |
Aug 22, 2024 | 33.53 | 33.83 | 33.38 | 33.43 | 10,388 | -0.19(-0.57%) |
Aug 21, 2024 | 33.65 | 33.80 | 33.58 | 33.62 | 7,464 | +0.20(+0.60%) |
Aug 20, 2024 | 34.71 | 34.71 | 33.32 | 33.42 | 6,557 | -0.63(-1.85%) |
Aug 19, 2024 | 33.65 | 34.14 | 33.65 | 34.05 | 11,685 | +0.43(+1.28%) |
Aug 16, 2024 | 33.51 | 33.63 | 33.41 | 33.62 | 13,395 | -0.07(-0.21%) |
Aug 15, 2024 | 33.48 | 33.72 | 33.18 | 33.69 | 19,843 | +0.68(+2.06%) |
Aug 14, 2024 | 33.19 | 33.31 | 33.01 | 33.01 | 6,793 | +0.26(+0.79%) |
Aug 13, 2024 | 33.00 | 33.00 | 32.63 | 32.75 | 7,221 | +0.11(+0.34%) |
Aug 12, 2024 | 32.68 | 32.95 | 32.62 | 32.64 | 22,048 | +0.43(+1.33%) |
Aug 09, 2024 | 32.19 | 32.23 | 32.01 | 32.21 | 7,065 | +0.20(+0.62%) |
Aug 08, 2024 | 32.16 | 32.24 | 31.88 | 32.01 | 9,219 | -0.10(-0.31%) |
Aug 07, 2024 | 32.72 | 32.72 | 31.84 | 32.11 | 14,389 | +0.11(+0.34%) |
Aug 06, 2024 | 31.74 | 32.30 | 31.72 | 32.00 | 7,471 | +0.44(+1.39%) |
Aug 05, 2024 | 31.35 | 31.88 | 30.59 | 31.56 | 33,274 | -1.19(-3.63%) |
Aug 02, 2024 | 33.52 | 33.52 | 32.53 | 32.75 | 18,111 | -0.91(-2.70%) |
Aug 01, 2024 | 34.52 | 34.52 | 33.53 | 33.66 | 16,077 | -0.51(-1.49%) |
Jul 31, 2024 | 34.43 | 34.44 | 34.17 | 34.17 | 5,401 | +0.43(+1.27%) |
Jul 30, 2024 | 33.47 | 33.78 | 33.34 | 33.74 | 11,133 | +0.38(+1.14%) |
Jul 29, 2024 | 33.42 | 33.72 | 33.31 | 33.36 | 12,934 | +0.41(+1.24%) |
Jul 26, 2024 | 33.00 | 33.07 | 32.89 | 32.95 | 8,442 | -0.05(-0.15%) |
Jul 25, 2024 | 33.32 | 33.32 | 33.00 | 33.00 | 9,343 | -0.42(-1.26%) |
Jul 24, 2024 | 33.90 | 34.14 | 33.24 | 33.42 | 5,141 | -0.60(-1.76%) |
Jul 23, 2024 | 33.99 | 34.02 | 33.76 | 34.02 | 7,355 | -0.23(-0.67%) |
Jul 22, 2024 | 33.50 | 34.25 | 33.50 | 34.25 | 36,300 | +1.15(+3.47%) |
Jul 19, 2024 | 33.28 | 33.28 | 32.86 | 33.10 | 27,355 | -0.36(-1.08%) |
Jul 18, 2024 | 34.22 | 34.22 | 33.46 | 33.46 | 19,454 | -0.43(-1.27%) |
Jul 17, 2024 | 34.24 | 34.24 | 33.89 | 33.89 | 9,619 | -0.41(-1.20%) |
Jul 16, 2024 | 34.04 | 34.48 | 33.83 | 34.30 | 12,592 | +0.42(+1.24%) |
Jul 15, 2024 | 34.00 | 34.31 | 33.85 | 33.88 | 42,455 | -0.12(-0.35%) |
Jul 12, 2024 | 34.35 | 34.49 | 33.95 | 34.00 | 20,927 | -0.46(-1.33%) |
Jul 11, 2024 | 34.70 | 34.72 | 34.39 | 34.46 | 51,770 | -0.68(-1.92%) |
Jul 10, 2024 | 34.98 | 35.19 | 34.65 | 35.14 | 13,202 | +0.32(+0.91%) |
Jul 09, 2024 | 34.95 | 35.02 | 34.62 | 34.82 | 65,001 | -0.21(-0.60%) |
Jul 08, 2024 | 35.74 | 35.74 | 35.00 | 35.03 | 84,204 | -1.58(-4.32%) |
Jul 05, 2024 | 37.20 | 37.20 | 36.57 | 36.61 | 22,053 | -1.31(-3.45%) |
Jul 03, 2024 | 37.75 | 38.00 | 37.75 | 37.92 | 11,537 | +0.53(+1.42%) |
Jul 02, 2024 | 37.35 | 37.56 | 37.35 | 37.39 | 15,478 | +0.39(+1.05%) |
Jul 01, 2024 | 37.05 | 37.05 | 36.81 | 37.00 | 17,196 | +0.43(+1.18%) |
Jun 28, 2024 | 36.97 | 37.08 | 36.57 | 36.57 | 16,084 | +0.23(+0.63%) |
Jun 27, 2024 | 36.82 | 36.82 | 36.34 | 36.34 | 33,732 | -0.39(-1.06%) |
Jun 26, 2024 | 36.61 | 36.84 | 36.40 | 36.73 | 49,802 | +0.29(+0.80%) |
Jun 25, 2024 | 36.59 | 36.65 | 36.35 | 36.44 | 25,132 | -0.33(-0.91%) |
Jun 24, 2024 | 36.52 | 36.83 | 36.32 | 36.77 | 48,338 | +0.37(+1.03%) |
Jun 21, 2024 | 36.38 | 36.45 | 36.22 | 36.40 | 18,766 | +0.00(+0.00%) |
Jun 20, 2024 | 36.14 | 36.60 | 36.05 | 36.40 | 35,025 | +0.67(+1.87%) |
Jun 18, 2024 | 35.30 | 35.88 | 35.30 | 35.73 | 7,904 | +0.72(+2.07%) |
Jun 17, 2024 | 34.73 | 35.02 | 34.70 | 35.01 | 11,347 | +0.30(+0.86%) |
Jun 14, 2024 | 35.06 | 35.14 | 34.70 | 34.71 | 15,703 | -0.23(-0.65%) |
Jun 13, 2024 | 35.55 | 35.55 | 34.84 | 34.93 | 28,038 | -0.94(-2.62%) |
Jun 12, 2024 | 35.83 | 35.90 | 35.58 | 35.87 | 25,777 | +0.68(+1.94%) |
Jun 11, 2024 | 35.90 | 35.90 | 35.16 | 35.19 | 62,335 | -2.09(-5.61%) |
Jun 10, 2024 | 37.09 | 37.41 | 36.95 | 37.28 | 15,219 | +0.08(+0.20%) |
Jun 07, 2024 | 37.39 | 37.47 | 37.14 | 37.20 | 27,703 | -0.28(-0.76%) |
Jun 06, 2024 | 37.88 | 37.88 | 37.37 | 37.49 | 39,972 | -0.25(-0.67%) |
Jun 05, 2024 | 37.47 | 37.79 | 37.37 | 37.74 | 18,301 | +0.37(+1.00%) |
Jun 04, 2024 | 37.96 | 37.96 | 37.33 | 37.37 | 73,522 | -0.66(-1.73%) |