Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.57 | 34.63 | 34.56 | 34.63 | 2,347 | +0.67(+1.99%) |
Aug 22, 2024 | 34.25 | 34.25 | 33.95 | 33.96 | 1,561 | -0.19(-0.56%) |
Aug 21, 2024 | 34.05 | 34.20 | 34.01 | 34.15 | 4,201 | +0.31(+0.92%) |
Aug 20, 2024 | 33.98 | 33.98 | 33.83 | 33.84 | 11,407 | -0.16(-0.46%) |
Aug 19, 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 8,640 | +0.47(+1.39%) |
Aug 16, 2024 | 33.44 | 33.54 | 33.44 | 33.53 | 43,810 | +0.22(+0.67%) |
Aug 15, 2024 | 33.29 | 33.41 | 33.29 | 33.30 | 8,262 | +0.36(+1.09%) |
Aug 14, 2024 | 32.91 | 32.96 | 32.85 | 32.95 | 3,994 | +0.13(+0.40%) |
Aug 13, 2024 | 32.54 | 32.81 | 32.36 | 32.81 | 13,413 | +0.46(+1.41%) |
Aug 12, 2024 | 32.34 | 32.36 | 32.34 | 32.36 | 625 | +0.00(+0.01%) |
Aug 09, 2024 | 32.20 | 32.35 | 32.20 | 32.35 | 3,397 | +0.12(+0.38%) |
Aug 08, 2024 | 32.10 | 32.27 | 32.08 | 32.23 | 5,003 | +0.42(+1.33%) |
Aug 07, 2024 | 32.23 | 32.23 | 31.81 | 31.81 | 2,607 | +0.17(+0.52%) |
Aug 06, 2024 | 31.37 | 31.80 | 31.37 | 31.64 | 5,642 | +0.01(+0.03%) |
Aug 05, 2024 | 31.22 | 31.63 | 30.98 | 31.63 | 16,365 | -0.78(-2.41%) |
Aug 02, 2024 | 32.31 | 32.41 | 32.22 | 32.41 | 2,894 | -0.41(-1.24%) |
Aug 01, 2024 | 33.30 | 33.30 | 32.71 | 32.82 | 4,140 | -0.93(-2.77%) |
Jul 31, 2024 | 33.72 | 33.77 | 33.68 | 33.75 | 5,159 | +0.35(+1.05%) |
Jul 30, 2024 | 33.40 | 33.42 | 33.35 | 33.40 | 4,943 | +0.08(+0.25%) |
Jul 29, 2024 | 33.32 | 33.36 | 33.23 | 33.32 | 4,952 | -0.16(-0.48%) |
Jul 26, 2024 | 33.35 | 33.56 | 33.35 | 33.48 | 5,485 | +0.32(+0.97%) |
Jul 25, 2024 | 33.24 | 33.36 | 33.16 | 33.16 | 6,549 | -0.15(-0.46%) |
Jul 24, 2024 | 33.54 | 33.55 | 33.31 | 33.31 | 3,507 | -0.38(-1.12%) |
Jul 23, 2024 | 33.79 | 33.79 | 33.66 | 33.69 | 9,318 | -0.25(-0.74%) |
Jul 22, 2024 | 33.92 | 33.98 | 33.80 | 33.94 | 14,462 | +0.33(+0.98%) |
Jul 19, 2024 | 33.67 | 33.73 | 33.59 | 33.61 | 16,342 | -0.24(-0.71%) |
Jul 18, 2024 | 34.20 | 34.20 | 33.83 | 33.85 | 26,601 | -0.26(-0.76%) |
Jul 17, 2024 | 34.11 | 34.13 | 34.08 | 34.11 | 6,336 | +0.08(+0.23%) |
Jul 16, 2024 | 33.56 | 34.10 | 33.56 | 34.03 | 25,953 | +0.23(+0.67%) |
Jul 15, 2024 | 33.86 | 33.92 | 33.80 | 33.80 | 4,598 | -0.29(-0.85%) |
Jul 12, 2024 | 33.99 | 34.17 | 33.93 | 34.09 | 36,333 | +0.38(+1.13%) |
Jul 11, 2024 | 33.66 | 33.77 | 33.66 | 33.71 | 6,543 | +0.20(+0.60%) |
Jul 10, 2024 | 33.33 | 33.51 | 33.33 | 33.51 | 444 | +0.45(+1.37%) |
Jul 09, 2024 | 33.07 | 33.11 | 33.02 | 33.05 | 98,316 | -0.19(-0.57%) |
Jul 08, 2024 | 33.53 | 33.53 | 33.24 | 33.24 | 2,166 | -0.19(-0.55%) |
Jul 05, 2024 | 33.46 | 33.46 | 33.32 | 33.43 | 3,928 | +0.14(+0.41%) |
Jul 03, 2024 | 33.23 | 33.45 | 33.11 | 33.29 | 17,976 | +0.48(+1.46%) |
Jul 02, 2024 | 32.68 | 32.84 | 32.66 | 32.82 | 5,042 | +0.11(+0.33%) |
Jul 01, 2024 | 32.94 | 32.95 | 32.68 | 32.71 | 8,792 | +0.11(+0.34%) |
Jun 28, 2024 | 32.63 | 32.66 | 32.51 | 32.59 | 12,426 | +0.05(+0.15%) |
Jun 27, 2024 | 32.74 | 32.74 | 32.52 | 32.54 | 8,746 | -0.00(-0.00%) |
Jun 26, 2024 | 32.44 | 32.58 | 32.44 | 32.55 | 2,834 | -0.26(-0.78%) |
Jun 25, 2024 | 32.85 | 32.85 | 32.72 | 32.80 | 5,819 | -0.01(-0.02%) |
Jun 24, 2024 | 32.69 | 32.85 | 32.69 | 32.81 | 1,486 | +0.37(+1.13%) |
Jun 21, 2024 | 32.34 | 32.49 | 32.32 | 32.44 | 7,912 | -0.26(-0.81%) |
Jun 20, 2024 | 32.54 | 32.71 | 32.54 | 32.71 | 3,972 | +0.13(+0.40%) |
Jun 18, 2024 | 32.49 | 32.61 | 32.49 | 32.57 | 3,839 | +0.13(+0.39%) |
Jun 17, 2024 | 32.24 | 32.45 | 32.24 | 32.45 | 4,140 | +0.07(+0.23%) |
Jun 14, 2024 | 32.35 | 32.41 | 32.24 | 32.37 | 17,118 | -0.37(-1.12%) |
Jun 13, 2024 | 32.94 | 32.94 | 32.62 | 32.74 | 74,336 | -0.55(-1.67%) |
Jun 12, 2024 | 33.51 | 33.58 | 33.27 | 33.29 | 8,467 | +0.30(+0.91%) |
Jun 11, 2024 | 33.00 | 33.06 | 32.93 | 33.00 | 80,847 | -0.45(-1.35%) |
Jun 10, 2024 | 33.42 | 33.46 | 33.42 | 33.45 | 3,479 | -0.01(-0.04%) |
Jun 07, 2024 | 33.59 | 33.65 | 33.44 | 33.46 | 6,482 | -0.42(-1.23%) |
Jun 06, 2024 | 33.82 | 33.88 | 33.78 | 33.88 | 6,125 | +0.06(+0.17%) |
Jun 05, 2024 | 33.76 | 33.83 | 33.67 | 33.82 | 9,459 | +0.03(+0.09%) |
Jun 04, 2024 | 33.85 | 33.85 | 33.69 | 33.79 | 2,058 | -0.17(-0.49%) |