Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.01 | 34.87 | 34.01 | 34.87 | 1,823 | +1.06(+3.13%) |
Aug 22, 2024 | 33.87 | 33.87 | 33.81 | 33.81 | 433 | -0.38(-1.11%) |
Aug 21, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 12 | +0.59(+1.77%) |
Aug 20, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | -0.39(-1.15%) |
Aug 19, 2024 | 33.58 | 33.99 | 33.58 | 33.99 | 14,471 | +0.40(+1.20%) |
Aug 16, 2024 | 33.54 | 33.59 | 33.54 | 33.59 | 2,103 | +0.02(+0.05%) |
Aug 15, 2024 | 33.53 | 33.69 | 33.53 | 33.57 | 4,488 | +0.57(+1.72%) |
Aug 14, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 1,206 | -0.06(-0.18%) |
Aug 13, 2024 | 32.73 | 33.06 | 32.73 | 33.06 | 801 | +0.67(+2.06%) |
Aug 12, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 165 | -0.35(-1.07%) |
Aug 09, 2024 | 33.29 | 33.29 | 32.75 | 32.75 | 1,369 | -0.42(-1.27%) |
Aug 08, 2024 | 32.62 | 33.18 | 32.62 | 33.17 | 4,545 | +0.79(+2.44%) |
Aug 07, 2024 | 33.54 | 33.54 | 32.38 | 32.38 | 1,123 | -0.71(-2.15%) |
Aug 06, 2024 | 33.09 | 33.34 | 33.09 | 33.09 | 945 | +0.25(+0.75%) |
Aug 05, 2024 | 32.09 | 32.85 | 32.09 | 32.85 | 1,001 | -0.97(-2.88%) |
Aug 02, 2024 | 33.87 | 33.87 | 33.66 | 33.82 | 996 | -1.16(-3.32%) |
Aug 01, 2024 | 35.36 | 35.36 | 34.98 | 34.98 | 3,421 | -1.10(-3.05%) |
Jul 31, 2024 | 35.88 | 36.24 | 35.88 | 36.08 | 1,099 | +0.61(+1.71%) |
Jul 30, 2024 | 35.92 | 35.92 | 35.42 | 35.48 | 2,444 | -0.40(-1.12%) |
Jul 29, 2024 | 36.29 | 36.31 | 35.88 | 35.88 | 1,230 | -0.28(-0.78%) |
Jul 26, 2024 | 36.06 | 36.17 | 36.06 | 36.16 | 1,550 | +0.70(+1.96%) |
Jul 25, 2024 | 35.10 | 36.04 | 35.10 | 35.46 | 5,034 | +0.14(+0.40%) |
Jul 24, 2024 | 35.93 | 35.93 | 35.33 | 35.33 | 743 | -0.99(-2.73%) |
Jul 23, 2024 | 35.72 | 36.32 | 35.72 | 36.32 | 754 | +0.47(+1.30%) |
Jul 22, 2024 | 35.53 | 35.85 | 35.28 | 35.85 | 4,573 | +0.48(+1.36%) |
Jul 19, 2024 | 35.83 | 35.83 | 35.37 | 35.37 | 385 | -0.55(-1.54%) |
Jul 18, 2024 | 36.53 | 36.53 | 35.92 | 35.92 | 1,360 | -0.56(-1.54%) |
Jul 17, 2024 | 37.18 | 37.45 | 36.48 | 36.48 | 4,184 | -0.86(-2.32%) |
Jul 16, 2024 | 36.58 | 37.35 | 36.58 | 37.35 | 10,946 | +1.17(+3.24%) |
Jul 15, 2024 | 35.88 | 36.18 | 35.62 | 36.18 | 10,505 | +0.18(+0.50%) |
Jul 12, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 331 | +0.85(+2.42%) |
Jul 11, 2024 | 35.10 | 35.15 | 34.95 | 35.14 | 1,622 | +0.83(+2.42%) |
Jul 10, 2024 | 33.89 | 34.31 | 33.78 | 34.31 | 3,006 | +0.58(+1.71%) |
Jul 09, 2024 | 33.70 | 33.78 | 33.69 | 33.74 | 932 | -0.03(-0.09%) |
Jul 08, 2024 | 33.59 | 33.77 | 33.59 | 33.77 | 572 | +0.16(+0.48%) |
Jul 05, 2024 | 33.27 | 33.60 | 33.06 | 33.60 | 7,614 | +0.14(+0.43%) |
Jul 03, 2024 | 32.86 | 33.46 | 32.86 | 33.46 | 873 | +0.53(+1.62%) |
Jul 02, 2024 | 32.67 | 33.01 | 32.57 | 32.93 | 26,603 | +0.11(+0.35%) |
Jul 01, 2024 | 33.29 | 33.29 | 32.81 | 32.81 | 378 | -0.47(-1.40%) |
Jun 28, 2024 | 33.45 | 33.46 | 33.11 | 33.28 | 2,468 | -0.12(-0.35%) |
Jun 27, 2024 | 32.99 | 33.40 | 32.99 | 33.40 | 367 | +0.37(+1.12%) |
Jun 26, 2024 | 32.94 | 33.02 | 32.91 | 33.02 | 2,107 | -0.06(-0.18%) |
Jun 25, 2024 | 33.15 | 33.15 | 33.08 | 33.08 | 273 | -0.48(-1.43%) |
Jun 24, 2024 | 33.58 | 33.66 | 33.55 | 33.56 | 769 | +0.45(+1.35%) |
Jun 21, 2024 | 32.94 | 33.12 | 32.94 | 33.12 | 308 | -0.02(-0.05%) |
Jun 20, 2024 | 33.21 | 33.21 | 33.10 | 33.13 | 731 | -0.37(-1.09%) |
Jun 18, 2024 | 33.51 | 33.51 | 33.48 | 33.50 | 509 | -0.09(-0.27%) |
Jun 17, 2024 | 33.19 | 33.63 | 33.19 | 33.59 | 2,940 | +0.14(+0.43%) |
Jun 14, 2024 | 33.46 | 33.46 | 33.40 | 33.45 | 1,091 | -0.65(-1.91%) |
Jun 13, 2024 | 34.37 | 34.37 | 33.93 | 34.10 | 837 | -0.48(-1.39%) |
Jun 12, 2024 | 35.04 | 35.04 | 34.58 | 34.58 | 47,383 | +0.58(+1.72%) |
Jun 11, 2024 | 33.82 | 33.99 | 33.67 | 33.99 | 1,065 | -0.12(-0.35%) |
Jun 10, 2024 | 33.86 | 34.11 | 33.86 | 34.11 | 443 | +0.27(+0.79%) |
Jun 07, 2024 | 34.03 | 34.03 | 33.76 | 33.85 | 626 | -0.26(-0.77%) |
Jun 06, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 287 | -0.27(-0.78%) |
Jun 05, 2024 | 34.07 | 34.38 | 34.07 | 34.38 | 386 | +0.62(+1.84%) |
Jun 04, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 122 | -0.46(-1.33%) |