Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 31.19 | 31.39 | 31.11 | 31.39 | 565 | +0.22(+0.72%) |
Aug 23, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 332 | +0.25(+0.82%) |
Aug 22, 2024 | 30.93 | 30.93 | 30.91 | 30.91 | 311 | +0.05(+0.16%) |
Aug 21, 2024 | 30.68 | 30.90 | 30.68 | 30.87 | 312 | +0.22(+0.72%) |
Aug 20, 2024 | 30.72 | 30.72 | 30.64 | 30.65 | 508 | -0.24(-0.77%) |
Aug 19, 2024 | 32.21 | 32.21 | 30.82 | 30.88 | 12,306 | +0.19(+0.62%) |
Aug 16, 2024 | 30.72 | 30.83 | 30.69 | 30.69 | 1,273 | +0.17(+0.56%) |
Aug 15, 2024 | 30.55 | 30.64 | 30.52 | 30.52 | 750 | +0.50(+1.65%) |
Aug 14, 2024 | 29.38 | 30.03 | 29.32 | 30.03 | 3,234 | +0.26(+0.86%) |
Aug 13, 2024 | 29.79 | 29.80 | 29.74 | 29.77 | 4,563 | -0.17(-0.57%) |
Aug 12, 2024 | 31.49 | 31.49 | 29.80 | 29.94 | 1,854 | -0.05(-0.17%) |
Aug 09, 2024 | 29.80 | 29.99 | 29.80 | 29.99 | 4,410 | -0.10(-0.33%) |
Aug 08, 2024 | 29.91 | 30.09 | 29.85 | 30.09 | 1,407 | +0.25(+0.84%) |
Aug 07, 2024 | 29.91 | 29.91 | 29.84 | 29.84 | 1,281 | -0.37(-1.24%) |
Aug 06, 2024 | 29.86 | 30.26 | 29.86 | 30.21 | 3,476 | +1.00(+3.44%) |
Aug 05, 2024 | 28.54 | 29.70 | 28.54 | 29.21 | 5,003 | -1.49(-4.87%) |
Aug 02, 2024 | 31.85 | 31.85 | 30.67 | 30.70 | 1,996 | -1.56(-4.83%) |
Aug 01, 2024 | 32.21 | 32.26 | 32.19 | 32.26 | 3,539 | -0.38(-1.17%) |
Jul 31, 2024 | 33.00 | 33.00 | 32.64 | 32.64 | 2,495 | -0.36(-1.10%) |
Jul 30, 2024 | 32.79 | 33.01 | 32.79 | 33.01 | 746 | +0.36(+1.10%) |
Jul 29, 2024 | 32.70 | 32.94 | 32.65 | 32.65 | 1,233 | -0.14(-0.44%) |
Jul 26, 2024 | 32.67 | 32.79 | 32.67 | 32.79 | 437 | +0.47(+1.45%) |
Jul 25, 2024 | 32.58 | 32.65 | 32.32 | 32.32 | 7,879 | +0.02(+0.05%) |
Jul 24, 2024 | 32.96 | 32.97 | 32.16 | 32.31 | 21,645 | -0.53(-1.61%) |
Jul 23, 2024 | 32.96 | 32.96 | 32.82 | 32.83 | 3,359 | -0.28(-0.85%) |
Jul 22, 2024 | 32.61 | 33.12 | 32.61 | 33.12 | 663 | +0.39(+1.19%) |
Jul 19, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 107 | -0.32(-0.97%) |
Jul 18, 2024 | 33.15 | 33.33 | 33.05 | 33.05 | 4,397 | -0.52(-1.56%) |
Jul 17, 2024 | 33.59 | 33.59 | 33.33 | 33.57 | 1,361 | -0.07(-0.21%) |
Jul 16, 2024 | 33.70 | 33.80 | 33.64 | 33.64 | 1,791 | -0.10(-0.30%) |
Jul 15, 2024 | 33.49 | 33.88 | 33.39 | 33.74 | 2,802 | -0.08(-0.23%) |
Jul 12, 2024 | 34.70 | 34.70 | 33.50 | 33.82 | 48,999 | +0.01(+0.02%) |
Jul 11, 2024 | 33.86 | 33.86 | 33.80 | 33.81 | 16,728 | +0.09(+0.27%) |
Jul 10, 2024 | 33.61 | 34.01 | 33.61 | 33.72 | 21,893 | +0.34(+1.01%) |
Jul 09, 2024 | 33.51 | 33.51 | 33.39 | 33.39 | 770 | -0.38(-1.12%) |
Jul 08, 2024 | 33.68 | 33.76 | 33.68 | 33.76 | 480 | +0.08(+0.25%) |
Jul 05, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 130 | +0.12(+0.37%) |
Jul 03, 2024 | 33.61 | 33.61 | 33.56 | 33.56 | 1,396 | +0.27(+0.82%) |
Jul 02, 2024 | 33.03 | 33.28 | 32.50 | 33.28 | 883 | +0.48(+1.47%) |
Jul 01, 2024 | 32.96 | 32.96 | 32.79 | 32.80 | 2,636 | -0.07(-0.20%) |
Jun 28, 2024 | 33.03 | 33.03 | 32.87 | 32.87 | 468 | -0.08(-0.24%) |
Jun 27, 2024 | 32.91 | 32.95 | 32.91 | 32.95 | 501 | +0.27(+0.83%) |
Jun 26, 2024 | 32.71 | 32.71 | 32.67 | 32.67 | 274 | +0.02(+0.05%) |
Jun 25, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 251 | -0.18(-0.54%) |
Jun 24, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 132 | +0.27(+0.83%) |
Jun 21, 2024 | 32.61 | 32.61 | 32.36 | 32.56 | 2,643 | -0.05(-0.15%) |
Jun 20, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 118 | +0.10(+0.30%) |
Jun 18, 2024 | 32.59 | 32.59 | 32.49 | 32.52 | 2,016 | -0.06(-0.17%) |
Jun 17, 2024 | 32.32 | 32.57 | 32.32 | 32.57 | 275 | +0.07(+0.21%) |
Jun 14, 2024 | 32.43 | 32.50 | 32.43 | 32.50 | 244 | -0.09(-0.27%) |
Jun 13, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 175 | -0.39(-1.18%) |
Jun 12, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 69 | +0.17(+0.52%) |
Jun 11, 2024 | 32.90 | 32.95 | 32.81 | 32.81 | 4,008 | -0.26(-0.77%) |
Jun 10, 2024 | 35.01 | 35.01 | 33.06 | 33.06 | 678 | -0.15(-0.46%) |
Jun 07, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 103 | +0.16(+0.48%) |
Jun 06, 2024 | 33.17 | 33.17 | 33.06 | 33.06 | 291 | -0.15(-0.46%) |
Jun 05, 2024 | 33.14 | 33.21 | 33.14 | 33.21 | 599 | +0.01(+0.02%) |
Jun 04, 2024 | 33.46 | 33.46 | 33.21 | 33.21 | 272 | -0.34(-1.00%) |