Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 100 | +0.57(+1.68%) |
Aug 22, 2024 | 34.51 | 34.51 | 33.83 | 33.83 | 18,539 | -0.61(-1.78%) |
Aug 21, 2024 | 34.33 | 34.46 | 34.33 | 34.44 | 703 | +0.14(+0.40%) |
Aug 20, 2024 | 34.33 | 34.36 | 34.30 | 34.30 | 354 | -0.11(-0.31%) |
Aug 19, 2024 | 34.21 | 34.41 | 34.21 | 34.41 | 939 | +0.47(+1.39%) |
Aug 16, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 231 | +0.12(+0.37%) |
Aug 15, 2024 | 33.84 | 33.84 | 33.82 | 33.82 | 569 | +0.79(+2.39%) |
Aug 14, 2024 | 32.80 | 33.03 | 32.77 | 33.03 | 1,097 | +0.08(+0.24%) |
Aug 13, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 5 | +0.91(+2.83%) |
Aug 12, 2024 | 32.11 | 32.11 | 32.04 | 32.04 | 1,102 | +0.06(+0.18%) |
Aug 09, 2024 | 31.94 | 31.98 | 31.91 | 31.98 | 513 | +0.19(+0.59%) |
Aug 08, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 23 | +0.78(+2.52%) |
Aug 07, 2024 | 31.52 | 31.52 | 31.01 | 31.01 | 40,984 | -0.47(-1.48%) |
Aug 06, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 331 | +0.52(+1.69%) |
Aug 05, 2024 | 30.13 | 31.26 | 30.13 | 30.95 | 1,579 | -1.18(-3.66%) |
Aug 02, 2024 | 32.10 | 32.13 | 31.98 | 32.13 | 1,980 | -0.85(-2.57%) |
Aug 01, 2024 | 33.49 | 33.49 | 32.98 | 32.98 | 20,584 | -0.62(-1.85%) |
Jul 31, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 387 | +0.88(+2.70%) |
Jul 30, 2024 | 33.09 | 33.09 | 32.71 | 32.71 | 331 | -0.39(-1.18%) |
Jul 29, 2024 | 33.15 | 33.15 | 33.10 | 33.10 | 293 | +0.16(+0.49%) |
Jul 26, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 147 | +0.25(+0.76%) |
Jul 25, 2024 | 32.39 | 33.15 | 32.39 | 32.70 | 22,273 | -0.18(-0.55%) |
Jul 24, 2024 | 32.92 | 32.92 | 32.88 | 32.88 | 627 | -1.30(-3.80%) |
Jul 23, 2024 | 34.33 | 34.33 | 34.17 | 34.17 | 20,430 | -0.04(-0.11%) |
Jul 22, 2024 | 34.11 | 34.21 | 34.00 | 34.21 | 1,592 | +0.58(+1.71%) |
Jul 19, 2024 | 33.59 | 33.67 | 33.59 | 33.64 | 442 | -0.21(-0.62%) |
Jul 18, 2024 | 33.73 | 33.94 | 33.71 | 33.84 | 613,250 | -0.12(-0.36%) |
Jul 17, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 18 | -0.88(-2.52%) |
Jul 16, 2024 | 34.88 | 34.88 | 34.84 | 34.84 | 602,677 | +0.09(+0.25%) |
Jul 15, 2024 | 35.06 | 35.06 | 34.76 | 34.76 | 17,589 | -0.10(-0.30%) |
Jul 12, 2024 | 34.79 | 35.02 | 34.79 | 34.86 | 763 | -0.02(-0.06%) |
Jul 11, 2024 | 35.59 | 35.59 | 34.85 | 34.88 | 584,607 | -0.67(-1.90%) |
Jul 10, 2024 | 35.37 | 35.56 | 35.37 | 35.56 | 284 | +0.36(+1.01%) |
Jul 09, 2024 | 35.44 | 35.44 | 35.20 | 35.20 | 984 | -0.02(-0.07%) |
Jul 08, 2024 | 35.25 | 35.25 | 35.21 | 35.22 | 1,470 | -0.03(-0.09%) |
Jul 05, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 155 | +0.43(+1.24%) |
Jul 03, 2024 | 34.58 | 34.82 | 34.58 | 34.82 | 321 | +0.33(+0.95%) |
Jul 02, 2024 | 34.31 | 34.51 | 34.22 | 34.50 | 1,846 | +0.24(+0.70%) |
Jul 01, 2024 | 34.00 | 34.26 | 34.00 | 34.26 | 223 | +0.28(+0.82%) |
Jun 28, 2024 | 34.29 | 34.29 | 33.98 | 33.98 | 235 | -0.29(-0.84%) |
Jun 27, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 83 | +0.12(+0.35%) |
Jun 26, 2024 | 34.06 | 34.14 | 34.04 | 34.14 | 968 | +0.28(+0.83%) |
Jun 25, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 186 | +0.46(+1.38%) |
Jun 24, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 10 | -0.38(-1.11%) |
Jun 21, 2024 | 33.70 | 33.78 | 33.70 | 33.78 | 263 | -0.06(-0.18%) |
Jun 20, 2024 | 33.98 | 33.98 | 33.77 | 33.84 | 13,550 | +0.03(+0.10%) |
Jun 18, 2024 | 33.77 | 33.81 | 33.77 | 33.81 | 606,798 | +0.01(+0.03%) |
Jun 17, 2024 | 33.58 | 33.80 | 33.58 | 33.80 | 1,349 | +0.37(+1.12%) |
Jun 14, 2024 | 33.45 | 33.45 | 33.42 | 33.42 | 1,719 | +0.09(+0.27%) |
Jun 13, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 204 | -0.00(-0.01%) |
Jun 12, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 44 | +0.48(+1.47%) |
Jun 11, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 18 | -0.07(-0.20%) |
Jun 10, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 36 | +0.05(+0.14%) |
Jun 07, 2024 | 32.87 | 32.87 | 32.84 | 32.87 | 387 | -0.05(-0.15%) |
Jun 06, 2024 | 32.95 | 32.95 | 32.92 | 32.92 | 200 | +0.20(+0.61%) |
Jun 05, 2024 | 32.35 | 32.73 | 32.35 | 32.73 | 720 | +0.61(+1.89%) |
Jun 04, 2024 | 31.91 | 32.12 | 31.90 | 32.12 | 298 | +0.19(+0.59%) |