Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.82 | 33.91 | 33.80 | 33.91 | 1,108 | +0.49(+1.48%) |
Aug 22, 2024 | 33.45 | 33.50 | 33.42 | 33.42 | 2,059 | -0.08(-0.24%) |
Aug 21, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 105 | +0.14(+0.43%) |
Aug 20, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 82 | -0.10(-0.29%) |
Aug 19, 2024 | 33.52 | 33.52 | 33.45 | 33.45 | 761 | +0.18(+0.54%) |
Aug 16, 2024 | 33.12 | 33.27 | 33.12 | 33.27 | 1,632 | +0.11(+0.34%) |
Aug 15, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 101 | +0.30(+0.92%) |
Aug 14, 2024 | 32.78 | 32.86 | 32.77 | 32.85 | 1,098 | +0.18(+0.54%) |
Aug 13, 2024 | 32.64 | 32.67 | 32.64 | 32.67 | 573 | +0.49(+1.53%) |
Aug 12, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 81 | -0.16(-0.48%) |
Aug 09, 2024 | 32.28 | 32.34 | 32.25 | 32.34 | 302 | +0.04(+0.14%) |
Aug 08, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | +0.42(+1.33%) |
Aug 07, 2024 | 32.31 | 32.31 | 31.87 | 31.87 | 302 | +0.03(+0.09%) |
Aug 06, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 34 | +0.05(+0.15%) |
Aug 05, 2024 | 31.74 | 31.79 | 31.74 | 31.79 | 251 | -0.74(-2.28%) |
Aug 02, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 100 | -0.27(-0.81%) |
Aug 01, 2024 | 32.75 | 32.80 | 32.71 | 32.80 | 681 | -0.40(-1.19%) |
Jul 31, 2024 | 33.26 | 33.26 | 33.20 | 33.20 | 744 | +0.05(+0.15%) |
Jul 30, 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 2,156 | +0.11(+0.35%) |
Jul 29, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 175 | -0.18(-0.54%) |
Jul 26, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 0 | +0.40(+1.21%) |
Jul 25, 2024 | 32.90 | 32.90 | 32.81 | 32.81 | 253 | +0.17(+0.51%) |
Jul 24, 2024 | 32.75 | 32.76 | 32.65 | 32.65 | 719 | -0.12(-0.36%) |
Jul 23, 2024 | 32.77 | 32.77 | 32.76 | 32.76 | 245 | -0.20(-0.60%) |
Jul 22, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 34 | +0.19(+0.58%) |
Jul 19, 2024 | 32.79 | 32.79 | 32.77 | 32.77 | 702 | -0.19(-0.56%) |
Jul 18, 2024 | 33.06 | 33.06 | 32.91 | 32.96 | 1,467 | -0.25(-0.76%) |
Jul 17, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 90 | +0.31(+0.96%) |
Jul 16, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 33 | +0.27(+0.84%) |
Jul 15, 2024 | 32.61 | 32.69 | 32.61 | 32.62 | 899 | -0.08(-0.25%) |
Jul 12, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 100 | +0.25(+0.78%) |
Jul 11, 2024 | 32.41 | 32.45 | 32.41 | 32.45 | 701 | +0.26(+0.80%) |
Jul 10, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 72 | +0.34(+1.07%) |
Jul 09, 2024 | 31.95 | 31.95 | 31.84 | 31.85 | 705 | -0.18(-0.57%) |
Jul 08, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 368 | -0.03(-0.11%) |
Jul 05, 2024 | 31.99 | 32.07 | 31.98 | 32.07 | 2,131 | +0.01(+0.04%) |
Jul 03, 2024 | 32.00 | 32.05 | 32.00 | 32.05 | 402 | +0.19(+0.60%) |
Jul 02, 2024 | 31.77 | 31.86 | 31.77 | 31.86 | 4,903 | +0.01(+0.02%) |
Jul 01, 2024 | 31.85 | 31.86 | 31.82 | 31.86 | 2,369 | -0.03(-0.08%) |
Jun 28, 2024 | 31.93 | 31.93 | 31.88 | 31.88 | 494 | +0.07(+0.22%) |
Jun 27, 2024 | 31.82 | 31.82 | 31.79 | 31.81 | 712 | -0.22(-0.68%) |
Jun 26, 2024 | 31.96 | 32.03 | 31.96 | 32.03 | 2,005 | -0.21(-0.65%) |
Jun 25, 2024 | 32.29 | 32.29 | 32.24 | 32.24 | 118 | -0.25(-0.77%) |
Jun 24, 2024 | 32.45 | 32.49 | 32.39 | 32.49 | 655 | +0.47(+1.47%) |
Jun 21, 2024 | 31.96 | 32.02 | 31.96 | 32.02 | 420 | -0.12(-0.36%) |
Jun 20, 2024 | 32.16 | 32.16 | 32.14 | 32.14 | 282 | +0.04(+0.11%) |
Jun 18, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 100 | +0.18(+0.58%) |
Jun 17, 2024 | 31.71 | 31.92 | 31.67 | 31.92 | 775 | +0.18(+0.58%) |
Jun 14, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 100 | -0.38(-1.18%) |
Jun 13, 2024 | 32.08 | 32.12 | 32.06 | 32.12 | 1,238 | -0.19(-0.59%) |
Jun 12, 2024 | 32.36 | 32.36 | 32.31 | 32.31 | 740 | +0.15(+0.45%) |
Jun 11, 2024 | 32.15 | 32.16 | 32.15 | 32.16 | 490 | -0.30(-0.91%) |
Jun 10, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 7 | -0.11(-0.35%) |
Jun 07, 2024 | 32.58 | 32.60 | 32.57 | 32.57 | 1,386 | -0.10(-0.29%) |
Jun 06, 2024 | 32.61 | 32.66 | 32.42 | 32.66 | 18,026 | +0.03(+0.09%) |
Jun 05, 2024 | 32.51 | 32.63 | 32.51 | 32.63 | 576 | +0.11(+0.34%) |
Jun 04, 2024 | 32.54 | 32.54 | 32.52 | 32.52 | 724 | -0.17(-0.52%) |