Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.29 | 32.89 | 32.29 | 32.89 | 5,629 | +0.68(+2.12%) |
Aug 22, 2024 | 32.50 | 32.50 | 32.16 | 32.21 | 4,748 | -0.19(-0.60%) |
Aug 21, 2024 | 32.25 | 32.40 | 32.23 | 32.40 | 3,138 | +0.33(+1.03%) |
Aug 20, 2024 | 32.38 | 32.38 | 32.02 | 32.07 | 2,923 | -0.33(-1.01%) |
Aug 19, 2024 | 32.15 | 32.40 | 32.14 | 32.40 | 9,709 | +0.26(+0.81%) |
Aug 16, 2024 | 31.88 | 32.21 | 31.88 | 32.14 | 8,277 | +0.04(+0.14%) |
Aug 15, 2024 | 32.00 | 32.20 | 32.00 | 32.09 | 4,168 | +0.70(+2.23%) |
Aug 14, 2024 | 31.36 | 31.45 | 31.26 | 31.40 | 4,868 | -0.10(-0.31%) |
Aug 13, 2024 | 31.34 | 31.50 | 31.34 | 31.50 | 2,525 | +0.42(+1.35%) |
Aug 12, 2024 | 31.41 | 31.41 | 31.06 | 31.07 | 3,952 | -0.26(-0.84%) |
Aug 09, 2024 | 31.41 | 31.47 | 31.26 | 31.34 | 5,339 | -0.25(-0.80%) |
Aug 08, 2024 | 31.14 | 31.70 | 31.14 | 31.59 | 4,077 | +0.58(+1.87%) |
Aug 07, 2024 | 31.84 | 31.84 | 30.99 | 31.01 | 7,174 | -0.27(-0.86%) |
Aug 06, 2024 | 31.04 | 31.64 | 30.95 | 31.28 | 9,283 | +0.28(+0.90%) |
Aug 05, 2024 | 30.00 | 31.30 | 29.92 | 31.00 | 10,654 | -0.88(-2.75%) |
Aug 02, 2024 | 32.10 | 32.10 | 31.53 | 31.88 | 13,333 | -1.03(-3.12%) |
Aug 01, 2024 | 33.81 | 33.98 | 32.69 | 32.91 | 9,009 | -0.83(-2.47%) |
Jul 31, 2024 | 33.68 | 34.30 | 33.50 | 33.74 | 12,001 | +0.07(+0.21%) |
Jul 30, 2024 | 33.99 | 34.16 | 33.62 | 33.67 | 2,788 | -0.18(-0.54%) |
Jul 29, 2024 | 34.03 | 34.15 | 33.78 | 33.85 | 4,407 | -0.09(-0.27%) |
Jul 26, 2024 | 34.05 | 34.07 | 33.80 | 33.94 | 5,353 | +0.43(+1.29%) |
Jul 25, 2024 | 32.88 | 33.88 | 32.88 | 33.51 | 13,800 | +0.76(+2.32%) |
Jul 24, 2024 | 33.27 | 33.44 | 32.75 | 32.75 | 5,639 | -0.78(-2.33%) |
Jul 23, 2024 | 33.51 | 33.73 | 33.47 | 33.53 | 4,424 | +0.02(+0.07%) |
Jul 22, 2024 | 33.23 | 33.52 | 33.19 | 33.51 | 3,757 | +0.52(+1.57%) |
Jul 19, 2024 | 33.23 | 33.23 | 32.93 | 32.99 | 2,056 | -0.21(-0.63%) |
Jul 18, 2024 | 33.72 | 34.02 | 32.97 | 33.20 | 8,975 | -0.52(-1.55%) |
Jul 17, 2024 | 33.56 | 34.02 | 33.56 | 33.72 | 8,357 | -0.22(-0.65%) |
Jul 16, 2024 | 33.11 | 33.96 | 33.11 | 33.94 | 19,905 | +1.00(+3.04%) |
Jul 15, 2024 | 32.60 | 33.02 | 32.60 | 32.94 | 22,019 | +0.57(+1.76%) |
Jul 12, 2024 | 32.37 | 32.51 | 32.35 | 32.37 | 6,733 | +0.28(+0.88%) |
Jul 11, 2024 | 31.65 | 32.15 | 31.63 | 32.09 | 7,262 | +0.82(+2.62%) |
Jul 10, 2024 | 31.09 | 31.27 | 31.05 | 31.27 | 3,013 | +0.16(+0.53%) |
Jul 09, 2024 | 31.27 | 31.27 | 31.10 | 31.10 | 1,126 | -0.33(-1.04%) |
Jul 08, 2024 | 31.32 | 31.56 | 31.32 | 31.43 | 16,090 | +0.11(+0.35%) |
Jul 05, 2024 | 31.00 | 31.32 | 31.00 | 31.32 | 4,834 | +0.00(+0.01%) |
Jul 03, 2024 | 31.36 | 31.38 | 31.32 | 31.32 | 2,318 | -0.02(-0.07%) |
Jul 02, 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 5,123 | +0.23(+0.74%) |
Jul 01, 2024 | 31.02 | 31.20 | 31.02 | 31.11 | 4,806 | -0.00(-0.00%) |
Jun 28, 2024 | 31.02 | 31.19 | 31.02 | 31.11 | 1,749 | +0.29(+0.94%) |
Jun 27, 2024 | 30.74 | 30.82 | 30.69 | 30.82 | 9,406 | +0.18(+0.59%) |
Jun 26, 2024 | 30.28 | 30.66 | 30.28 | 30.64 | 8,360 | +0.10(+0.33%) |
Jun 25, 2024 | 30.51 | 30.59 | 30.51 | 30.54 | 2,049 | -0.20(-0.65%) |
Jun 24, 2024 | 30.36 | 30.94 | 30.36 | 30.74 | 5,405 | +0.34(+1.12%) |
Jun 21, 2024 | 30.20 | 30.40 | 30.08 | 30.40 | 6,647 | +0.11(+0.38%) |
Jun 20, 2024 | 30.11 | 30.38 | 30.11 | 30.29 | 17,361 | -0.03(-0.09%) |
Jun 18, 2024 | 30.16 | 30.49 | 30.16 | 30.31 | 8,744 | +0.00(+0.00%) |
Jun 17, 2024 | 30.14 | 30.32 | 29.97 | 30.31 | 14,006 | +0.12(+0.39%) |
Jun 14, 2024 | 30.19 | 30.19 | 30.11 | 30.19 | 7,629 | -0.44(-1.43%) |
Jun 13, 2024 | 30.56 | 30.63 | 30.36 | 30.63 | 8,350 | -0.38(-1.24%) |
Jun 12, 2024 | 31.05 | 31.16 | 30.98 | 31.01 | 8,209 | +0.49(+1.61%) |
Jun 11, 2024 | 30.35 | 30.59 | 30.22 | 30.52 | 2,994 | -0.04(-0.12%) |
Jun 10, 2024 | 30.40 | 30.59 | 30.30 | 30.56 | 4,176 | -0.01(-0.03%) |
Jun 07, 2024 | 30.55 | 30.76 | 30.50 | 30.57 | 4,207 | -0.24(-0.77%) |
Jun 06, 2024 | 30.65 | 30.91 | 30.65 | 30.80 | 2,093 | -0.01(-0.03%) |
Jun 05, 2024 | 30.47 | 30.81 | 30.42 | 30.81 | 9,534 | +0.39(+1.27%) |
Jun 04, 2024 | 30.58 | 30.69 | 30.43 | 30.43 | 3,759 | -0.37(-1.21%) |