Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 34.90 | 34.91 | 34.71 | 34.79 | 7,856 | +0.35(+1.02%) |
Aug 14, 2024 | 34.44 | 34.46 | 34.44 | 34.44 | 3,762 | +0.24(+0.70%) |
Aug 13, 2024 | 34.02 | 34.20 | 34.02 | 34.20 | 8,021 | +0.41(+1.20%) |
Aug 12, 2024 | 34.13 | 34.13 | 33.78 | 33.79 | 2,846 | -0.26(-0.77%) |
Aug 09, 2024 | 33.84 | 34.06 | 33.84 | 34.06 | 1,123 | +0.24(+0.71%) |
Aug 08, 2024 | 33.61 | 33.89 | 33.61 | 33.82 | 31,337 | +0.71(+2.13%) |
Aug 07, 2024 | 33.73 | 33.90 | 33.11 | 33.11 | 4,402 | -0.14(-0.42%) |
Aug 06, 2024 | 32.89 | 33.48 | 32.89 | 33.25 | 4,617 | +0.60(+1.84%) |
Aug 05, 2024 | 32.60 | 32.76 | 32.21 | 32.65 | 146,225 | -0.77(-2.29%) |
Aug 02, 2024 | 34.05 | 34.05 | 33.27 | 33.42 | 6,930 | -1.21(-3.50%) |
Aug 01, 2024 | 35.23 | 35.23 | 34.37 | 34.63 | 21,989 | -0.74(-2.09%) |
Jul 31, 2024 | 35.26 | 35.59 | 35.26 | 35.37 | 4,383 | +0.16(+0.46%) |
Jul 30, 2024 | 35.33 | 35.33 | 35.08 | 35.21 | 15,339 | +0.24(+0.69%) |
Jul 29, 2024 | 35.07 | 35.07 | 34.87 | 34.97 | 91,436 | -0.05(-0.14%) |
Jul 26, 2024 | 35.08 | 35.16 | 35.02 | 35.02 | 15,270 | +0.49(+1.41%) |
Jul 25, 2024 | 34.55 | 34.80 | 34.53 | 34.53 | 3,304 | +0.14(+0.40%) |
Jul 24, 2024 | 34.90 | 35.01 | 34.39 | 34.39 | 36,525 | -0.64(-1.83%) |
Jul 23, 2024 | 35.19 | 35.19 | 35.02 | 35.03 | 1,206 | -0.04(-0.12%) |
Jul 22, 2024 | 34.95 | 35.08 | 34.95 | 35.07 | 4,443 | +0.46(+1.32%) |
Jul 19, 2024 | 34.77 | 34.77 | 34.60 | 34.61 | 1,988 | -0.18(-0.52%) |
Jul 18, 2024 | 34.75 | 34.80 | 34.75 | 34.80 | 1,045 | -0.26(-0.73%) |
Jul 17, 2024 | 35.20 | 35.22 | 35.03 | 35.05 | 6,950 | -0.16(-0.44%) |
Jul 16, 2024 | 35.00 | 35.21 | 34.95 | 35.21 | 7,811 | +0.67(+1.93%) |
Jul 15, 2024 | 34.46 | 34.71 | 34.46 | 34.54 | 2,094 | +0.24(+0.70%) |
Jul 12, 2024 | 34.35 | 34.46 | 34.30 | 34.30 | 2,033 | +0.25(+0.72%) |
Jul 11, 2024 | 33.71 | 34.05 | 33.71 | 34.05 | 1,417 | +0.45(+1.33%) |
Jul 10, 2024 | 33.41 | 33.61 | 33.41 | 33.61 | 4,383 | +0.32(+0.95%) |
Jul 09, 2024 | 33.41 | 33.50 | 33.25 | 33.29 | 3,094 | -0.07(-0.22%) |
Jul 08, 2024 | 33.44 | 33.44 | 33.31 | 33.36 | 984 | +0.05(+0.16%) |
Jul 05, 2024 | 33.25 | 33.31 | 33.25 | 33.31 | 560 | -0.26(-0.78%) |
Jul 03, 2024 | 33.66 | 33.66 | 33.56 | 33.57 | 1,635 | +0.09(+0.28%) |
Jul 02, 2024 | 33.33 | 33.48 | 33.33 | 33.48 | 3,682 | +0.10(+0.30%) |
Jul 01, 2024 | 33.35 | 33.41 | 33.35 | 33.38 | 520 | -0.16(-0.48%) |
Jun 28, 2024 | 33.52 | 33.68 | 33.44 | 33.54 | 18,607 | +0.16(+0.48%) |
Jun 27, 2024 | 33.31 | 33.38 | 33.29 | 33.38 | 13,390 | +0.02(+0.05%) |
Jun 26, 2024 | 33.32 | 33.36 | 33.28 | 33.36 | 800 | -0.11(-0.33%) |
Jun 25, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 76 | -0.27(-0.80%) |
Jun 24, 2024 | 33.78 | 33.83 | 33.74 | 33.74 | 3,206 | +0.34(+1.00%) |
Jun 21, 2024 | 33.42 | 33.60 | 33.31 | 33.41 | 11,217 | -0.15(-0.43%) |
Jun 20, 2024 | 33.45 | 33.58 | 33.45 | 33.55 | 8,760 | +0.10(+0.28%) |
Jun 18, 2024 | 33.42 | 33.49 | 33.42 | 33.46 | 18,228 | +0.13(+0.39%) |
Jun 17, 2024 | 33.08 | 33.33 | 33.08 | 33.33 | 352 | +0.42(+1.27%) |
Jun 14, 2024 | 33.00 | 33.00 | 32.82 | 32.91 | 1,398 | -0.33(-0.99%) |
Jun 13, 2024 | 33.15 | 33.24 | 33.15 | 33.24 | 37,801 | -0.07(-0.21%) |
Jun 12, 2024 | 33.53 | 33.54 | 33.30 | 33.31 | 8,535 | +0.22(+0.66%) |
Jun 11, 2024 | 33.03 | 33.09 | 32.99 | 33.09 | 2,780 | -0.24(-0.71%) |
Jun 10, 2024 | 33.17 | 33.36 | 33.13 | 33.33 | 1,801 | +0.21(+0.64%) |
Jun 07, 2024 | 33.12 | 33.24 | 33.11 | 33.11 | 1,570 | -0.04(-0.11%) |
Jun 06, 2024 | 33.27 | 33.32 | 33.15 | 33.15 | 9,958 | -0.18(-0.55%) |
Jun 05, 2024 | 33.23 | 33.33 | 33.23 | 33.33 | 774 | +0.22(+0.67%) |
Jun 04, 2024 | 33.26 | 33.26 | 33.11 | 33.11 | 1,289 | -0.28(-0.84%) |