Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 34.62 | 34.66 | 34.61 | 34.62 | 293,066 | +0.04(+0.12%) |
Aug 13, 2024 | 34.57 | 34.58 | 34.51 | 34.58 | 217,570 | +0.13(+0.38%) |
Aug 12, 2024 | 34.37 | 34.47 | 34.34 | 34.45 | 233,421 | +0.07(+0.20%) |
Aug 09, 2024 | 34.44 | 34.44 | 34.34 | 34.38 | 148,030 | +0.10(+0.29%) |
Aug 08, 2024 | 34.25 | 34.28 | 34.21 | 34.28 | 135,915 | +0.00(+0.00%) |
Aug 07, 2024 | 34.37 | 34.41 | 34.26 | 34.28 | 1,046,334 | -0.13(-0.39%) |
Aug 06, 2024 | 34.58 | 34.58 | 34.41 | 34.41 | 161,145 | -0.24(-0.69%) |
Aug 05, 2024 | 34.81 | 34.83 | 34.56 | 34.66 | 154,472 | -0.03(-0.10%) |
Aug 02, 2024 | 34.58 | 34.70 | 34.50 | 34.69 | 213,700 | +0.37(+1.08%) |
Aug 01, 2024 | 34.26 | 34.36 | 34.26 | 34.32 | 170,244 | +0.17(+0.50%) |
Jul 31, 2024 | 34.10 | 34.20 | 34.05 | 34.15 | 477,341 | +0.15(+0.44%) |
Jul 30, 2024 | 33.99 | 34.02 | 33.92 | 34.00 | 313,938 | +0.05(+0.14%) |
Jul 29, 2024 | 33.99 | 33.99 | 33.93 | 33.95 | 132,054 | +0.04(+0.12%) |
Jul 26, 2024 | 33.89 | 33.92 | 33.86 | 33.91 | 96,154 | +0.13(+0.38%) |
Jul 25, 2024 | 33.73 | 33.85 | 33.72 | 33.78 | 86,070 | +0.08(+0.24%) |
Jul 24, 2024 | 33.84 | 33.87 | 33.68 | 33.70 | 116,787 | -0.10(-0.29%) |
Jul 23, 2024 | 33.81 | 33.85 | 33.78 | 33.80 | 627,075 | -0.01(-0.03%) |
Jul 22, 2024 | 33.84 | 33.88 | 33.76 | 33.81 | 183,212 | +0.01(+0.03%) |
Jul 19, 2024 | 33.86 | 33.86 | 33.80 | 33.80 | 55,842 | -0.10(-0.29%) |
Jul 18, 2024 | 33.93 | 34.00 | 33.89 | 33.90 | 124,530 | -0.09(-0.26%) |
Jul 17, 2024 | 33.92 | 34.01 | 33.89 | 33.99 | 145,121 | +0.02(+0.06%) |
Jul 16, 2024 | 33.89 | 33.98 | 33.87 | 33.97 | 123,567 | +0.14(+0.41%) |
Jul 15, 2024 | 33.87 | 33.90 | 33.80 | 33.83 | 129,976 | -0.10(-0.29%) |
Jul 12, 2024 | 33.87 | 33.93 | 33.85 | 33.93 | 121,109 | +0.07(+0.21%) |
Jul 11, 2024 | 33.87 | 33.93 | 33.85 | 33.86 | 197,386 | +0.21(+0.62%) |
Jul 10, 2024 | 33.66 | 33.66 | 33.60 | 33.65 | 139,972 | +0.04(+0.12%) |
Jul 09, 2024 | 33.62 | 33.63 | 33.54 | 33.61 | 182,691 | -0.05(-0.15%) |
Jul 08, 2024 | 33.66 | 33.68 | 33.61 | 33.66 | 98,243 | +0.02(+0.06%) |
Jul 05, 2024 | 33.57 | 33.65 | 33.54 | 33.64 | 72,833 | +0.23(+0.69%) |
Jul 03, 2024 | 33.36 | 33.46 | 33.31 | 33.41 | 80,509 | +0.02(+0.06%) |
Jul 02, 2024 | 33.26 | 33.39 | 33.22 | 33.39 | 141,598 | +0.23(+0.69%) |
Jul 01, 2024 | 33.22 | 33.29 | 33.11 | 33.16 | 123,515 | -0.20(-0.60%) |
Jun 28, 2024 | 33.61 | 33.62 | 33.34 | 33.36 | 136,897 | -0.18(-0.53%) |
Jun 27, 2024 | 33.53 | 33.56 | 33.51 | 33.54 | 102,107 | +0.08(+0.25%) |
Jun 26, 2024 | 33.51 | 33.51 | 33.43 | 33.46 | 286,393 | -0.19(-0.56%) |
Jun 25, 2024 | 33.60 | 33.65 | 33.59 | 33.65 | 288,835 | +0.03(+0.09%) |
Jun 24, 2024 | 33.63 | 33.63 | 33.58 | 33.62 | 63,154 | +0.01(+0.03%) |
Jun 21, 2024 | 33.65 | 33.65 | 33.54 | 33.61 | 117,147 | -0.01(-0.03%) |
Jun 20, 2024 | 33.51 | 33.62 | 33.51 | 33.62 | 83,354 | -0.04(-0.13%) |
Jun 18, 2024 | 33.56 | 33.69 | 33.55 | 33.66 | 134,181 | +0.13(+0.40%) |
Jun 17, 2024 | 33.51 | 33.53 | 33.46 | 33.53 | 92,393 | -0.10(-0.31%) |
Jun 14, 2024 | 33.61 | 33.68 | 33.59 | 33.63 | 120,784 | +0.01(+0.04%) |
Jun 13, 2024 | 33.56 | 33.63 | 33.52 | 33.62 | 86,375 | +0.17(+0.50%) |
Jun 12, 2024 | 33.54 | 33.62 | 33.43 | 33.45 | 242,811 | +0.18(+0.54%) |
Jun 11, 2024 | 33.14 | 33.29 | 33.13 | 33.27 | 99,922 | +0.13(+0.39%) |
Jun 10, 2024 | 33.12 | 33.14 | 33.08 | 33.14 | 93,834 | -0.03(-0.09%) |
Jun 07, 2024 | 33.21 | 33.22 | 33.17 | 33.17 | 62,714 | -0.30(-0.89%) |
Jun 06, 2024 | 33.43 | 33.48 | 33.39 | 33.47 | 104,416 | +0.02(+0.06%) |
Jun 05, 2024 | 33.41 | 33.46 | 33.31 | 33.45 | 125,394 | +0.10(+0.30%) |
Jun 04, 2024 | 33.30 | 33.39 | 33.26 | 33.35 | 207,751 | +0.15(+0.45%) |