Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.41 | 33.59 | 33.27 | 33.54 | 623,863 | +0.33(+0.99%) |
Aug 22, 2024 | 33.55 | 33.57 | 33.13 | 33.21 | 841,385 | -0.24(-0.72%) |
Aug 21, 2024 | 33.35 | 33.51 | 33.28 | 33.45 | 552,134 | +0.13(+0.39%) |
Aug 20, 2024 | 33.37 | 33.44 | 33.27 | 33.32 | 449,317 | -0.06(-0.18%) |
Aug 19, 2024 | 33.17 | 33.38 | 33.11 | 33.38 | 456,279 | +0.24(+0.72%) |
Aug 16, 2024 | 33.04 | 33.19 | 33.02 | 33.14 | 403,423 | +0.03(+0.09%) |
Aug 15, 2024 | 32.93 | 33.14 | 32.89 | 33.11 | 758,092 | +0.48(+1.47%) |
Aug 14, 2024 | 32.56 | 32.67 | 32.43 | 32.63 | 783,752 | +0.08(+0.25%) |
Aug 13, 2024 | 32.22 | 32.55 | 32.20 | 32.55 | 812,069 | +0.51(+1.59%) |
Aug 12, 2024 | 32.17 | 32.27 | 31.96 | 32.04 | 679,428 | -0.08(-0.25%) |
Aug 09, 2024 | 31.93 | 32.16 | 31.86 | 32.12 | 975,639 | +0.19(+0.60%) |
Aug 08, 2024 | 31.62 | 32.01 | 31.54 | 31.93 | 656,293 | +0.64(+2.05%) |
Aug 07, 2024 | 31.85 | 31.99 | 31.25 | 31.29 | 604,772 | -0.18(-0.57%) |
Aug 06, 2024 | 31.34 | 31.89 | 31.25 | 31.47 | 851,288 | +0.28(+0.90%) |
Aug 05, 2024 | 30.98 | 31.55 | 30.81 | 31.19 | 1,178,095 | -0.93(-2.90%) |
Aug 02, 2024 | 32.32 | 32.32 | 31.83 | 32.12 | 591,231 | -0.63(-1.92%) |
Aug 01, 2024 | 33.35 | 33.45 | 32.58 | 32.75 | 510,970 | -0.34(-1.03%) |
Jul 31, 2024 | 32.99 | 33.31 | 32.91 | 33.09 | 438,423 | +0.43(+1.32%) |
Jul 30, 2024 | 32.77 | 32.86 | 32.45 | 32.66 | 428,591 | -0.03(-0.09%) |
Jul 29, 2024 | 32.75 | 32.77 | 32.55 | 32.69 | 484,942 | +0.08(+0.25%) |
Jul 26, 2024 | 32.49 | 32.81 | 32.43 | 32.61 | 340,158 | +0.34(+1.05%) |
Jul 25, 2024 | 32.35 | 32.78 | 32.21 | 32.27 | 447,127 | -0.02(-0.06%) |
Jul 24, 2024 | 32.75 | 32.76 | 32.26 | 32.29 | 452,822 | -0.74(-2.24%) |
Jul 23, 2024 | 32.99 | 33.16 | 32.94 | 33.03 | 469,038 | +0.13(+0.40%) |
Jul 22, 2024 | 32.82 | 32.93 | 32.71 | 32.90 | 591,159 | +0.30(+0.92%) |
Jul 19, 2024 | 32.78 | 32.88 | 32.55 | 32.60 | 302,851 | -0.17(-0.52%) |
Jul 18, 2024 | 33.11 | 33.18 | 32.66 | 32.77 | 417,488 | -0.25(-0.76%) |
Jul 17, 2024 | 33.13 | 33.24 | 33.02 | 33.02 | 375,209 | -0.42(-1.26%) |
Jul 16, 2024 | 33.27 | 33.44 | 33.24 | 33.44 | 599,172 | +0.32(+0.97%) |
Jul 15, 2024 | 33.15 | 33.31 | 33.05 | 33.12 | 467,384 | +0.09(+0.27%) |
Jul 12, 2024 | 32.96 | 33.25 | 32.95 | 33.03 | 596,479 | +0.10(+0.30%) |
Jul 11, 2024 | 33.12 | 33.20 | 32.87 | 32.93 | 699,039 | -0.19(-0.57%) |
Jul 10, 2024 | 32.88 | 33.14 | 32.86 | 33.12 | 596,428 | +0.30(+0.91%) |
Jul 09, 2024 | 32.87 | 32.93 | 32.80 | 32.82 | 530,271 | -0.04(-0.12%) |
Jul 08, 2024 | 32.90 | 32.92 | 32.80 | 32.86 | 623,078 | +0.01(+0.03%) |
Jul 05, 2024 | 32.72 | 32.86 | 32.64 | 32.85 | 633,079 | +0.21(+0.64%) |
Jul 03, 2024 | 32.53 | 32.66 | 32.51 | 32.64 | 459,050 | +0.14(+0.43%) |
Jul 02, 2024 | 32.21 | 32.50 | 32.21 | 32.50 | 707,524 | +0.21(+0.65%) |
Jul 01, 2024 | 32.36 | 32.37 | 32.14 | 32.29 | 670,163 | +0.04(+0.12%) |
Jun 28, 2024 | 32.37 | 32.55 | 32.16 | 32.25 | 484,965 | -0.06(-0.19%) |
Jun 27, 2024 | 32.30 | 32.37 | 32.22 | 32.31 | 1,406,579 | +0.04(+0.12%) |
Jun 26, 2024 | 32.16 | 32.31 | 32.11 | 32.27 | 471,602 | +0.01(+0.03%) |
Jun 25, 2024 | 32.26 | 32.29 | 32.13 | 32.26 | 611,147 | +0.04(+0.12%) |
Jun 24, 2024 | 32.37 | 32.49 | 32.21 | 32.22 | 484,545 | -0.07(-0.22%) |
Jun 21, 2024 | 32.25 | 32.34 | 32.24 | 32.29 | 444,183 | -0.06(-0.19%) |
Jun 20, 2024 | 32.42 | 32.43 | 32.23 | 32.35 | 505,481 | -0.01(-0.03%) |
Jun 18, 2024 | 32.38 | 32.42 | 32.29 | 32.36 | 605,966 | -0.01(-0.03%) |
Jun 17, 2024 | 32.06 | 32.44 | 32.04 | 32.37 | 462,587 | +0.33(+1.03%) |
Jun 14, 2024 | 31.93 | 32.05 | 31.84 | 32.04 | 527,014 | -0.02(-0.06%) |
Jun 13, 2024 | 32.20 | 32.27 | 31.92 | 32.06 | 598,837 | +0.10(+0.31%) |
Jun 12, 2024 | 32.09 | 32.09 | 31.88 | 31.96 | 576,588 | +0.21(+0.66%) |
Jun 11, 2024 | 31.66 | 31.75 | 31.45 | 31.75 | 515,354 | +0.02(+0.06%) |
Jun 10, 2024 | 31.53 | 31.74 | 31.50 | 31.73 | 771,192 | +0.19(+0.60%) |
Jun 07, 2024 | 31.59 | 31.71 | 31.50 | 31.54 | 843,513 | -0.08(-0.25%) |
Jun 06, 2024 | 31.64 | 31.65 | 31.50 | 31.62 | 725,817 | +0.01(+0.03%) |
Jun 05, 2024 | 31.36 | 31.62 | 31.27 | 31.61 | 1,771,049 | +0.42(+1.34%) |
Jun 04, 2024 | 31.10 | 31.22 | 30.98 | 31.19 | 443,317 | +0.05(+0.16%) |