Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 34.46 | 34.49 | 34.46 | 34.48 | 1,814 | +0.19(+0.56%) |
Aug 14, 2024 | 34.23 | 34.29 | 34.23 | 34.29 | 471 | +0.14(+0.40%) |
Aug 13, 2024 | 34.10 | 34.15 | 34.10 | 34.15 | 2,222 | +0.32(+0.96%) |
Aug 12, 2024 | 33.83 | 33.94 | 33.82 | 33.82 | 957 | -0.01(-0.03%) |
Aug 09, 2024 | 33.69 | 33.83 | 33.69 | 33.83 | 1,252 | +0.17(+0.50%) |
Aug 08, 2024 | 33.56 | 33.70 | 33.56 | 33.67 | 4,203 | +0.44(+1.33%) |
Aug 07, 2024 | 33.69 | 33.70 | 33.23 | 33.23 | 3,009 | -0.18(-0.53%) |
Aug 06, 2024 | 33.15 | 33.47 | 33.15 | 33.40 | 3,438 | +0.41(+1.25%) |
Aug 05, 2024 | 32.72 | 33.30 | 32.72 | 32.99 | 110,478 | -0.70(-2.07%) |
Aug 02, 2024 | 33.76 | 33.84 | 33.58 | 33.69 | 7,186 | -0.36(-1.06%) |
Aug 01, 2024 | 34.06 | 34.06 | 33.97 | 34.05 | 4,427 | -0.25(-0.73%) |
Jul 31, 2024 | 34.27 | 34.30 | 34.27 | 34.30 | 212 | +0.21(+0.62%) |
Jul 30, 2024 | 34.17 | 34.20 | 34.09 | 34.09 | 927 | -0.06(-0.17%) |
Jul 29, 2024 | 34.15 | 34.18 | 34.10 | 34.15 | 2,695 | +0.05(+0.15%) |
Jul 26, 2024 | 34.13 | 34.13 | 34.10 | 34.10 | 229 | +0.16(+0.48%) |
Jul 25, 2024 | 33.93 | 34.00 | 33.89 | 33.94 | 2,167 | -0.10(-0.30%) |
Jul 24, 2024 | 34.19 | 34.19 | 34.01 | 34.04 | 3,601 | -0.30(-0.88%) |
Jul 23, 2024 | 34.38 | 34.39 | 34.34 | 34.34 | 438 | -0.02(-0.06%) |
Jul 22, 2024 | 34.28 | 34.36 | 34.27 | 34.36 | 3,567 | +0.17(+0.50%) |
Jul 19, 2024 | 34.26 | 34.30 | 34.16 | 34.19 | 11,580 | -0.09(-0.25%) |
Jul 18, 2024 | 34.43 | 34.43 | 34.28 | 34.28 | 5,338 | -0.10(-0.29%) |
Jul 17, 2024 | 34.42 | 34.46 | 34.36 | 34.38 | 2,740 | -0.15(-0.43%) |
Jul 16, 2024 | 34.55 | 34.55 | 34.53 | 34.53 | 540 | +0.06(+0.17%) |
Jul 15, 2024 | 34.47 | 34.53 | 34.41 | 34.47 | 4,509 | +0.02(+0.06%) |
Jul 12, 2024 | 34.48 | 34.51 | 34.45 | 34.45 | 434 | +0.08(+0.24%) |
Jul 11, 2024 | 34.44 | 34.44 | 34.37 | 34.37 | 3,552 | -0.08(-0.23%) |
Jul 10, 2024 | 34.38 | 34.45 | 34.35 | 34.45 | 4,736 | +0.10(+0.28%) |
Jul 09, 2024 | 34.34 | 34.36 | 34.33 | 34.35 | 132,237 | +0.02(+0.07%) |
Jul 08, 2024 | 34.30 | 34.33 | 34.30 | 34.33 | 836 | +0.03(+0.08%) |
Jul 05, 2024 | 34.17 | 34.31 | 34.17 | 34.30 | 52,677 | +0.05(+0.16%) |
Jul 03, 2024 | 34.24 | 34.25 | 34.17 | 34.25 | 4,674 | +0.07(+0.20%) |
Jul 02, 2024 | 34.09 | 34.18 | 34.09 | 34.18 | 2,489 | +0.08(+0.23%) |
Jul 01, 2024 | 34.03 | 34.10 | 34.02 | 34.10 | 2,343 | +0.05(+0.15%) |
Jun 28, 2024 | 34.14 | 34.20 | 34.05 | 34.05 | 13,576 | -0.01(-0.03%) |
Jun 27, 2024 | 34.03 | 34.05 | 34.03 | 34.05 | 1,244 | -0.00(-0.01%) |
Jun 26, 2024 | 33.93 | 34.06 | 33.93 | 34.06 | 2,481 | +0.05(+0.14%) |
Jun 25, 2024 | 33.96 | 34.01 | 33.95 | 34.01 | 3,436 | +0.05(+0.16%) |
Jun 24, 2024 | 33.99 | 34.04 | 33.95 | 33.96 | 3,852 | -0.03(-0.09%) |
Jun 21, 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 5,623 | -0.01(-0.03%) |
Jun 20, 2024 | 34.11 | 34.11 | 33.95 | 34.00 | 1,154 | -0.05(-0.15%) |
Jun 18, 2024 | 34.01 | 34.05 | 34.00 | 34.05 | 1,668 | +0.04(+0.12%) |
Jun 17, 2024 | 33.92 | 34.02 | 33.92 | 34.01 | 2,157 | +0.12(+0.35%) |
Jun 14, 2024 | 33.88 | 33.89 | 33.87 | 33.89 | 923 | -0.02(-0.06%) |
Jun 13, 2024 | 33.89 | 33.91 | 33.85 | 33.91 | 2,230 | +0.04(+0.11%) |
Jun 12, 2024 | 33.86 | 33.90 | 33.80 | 33.87 | 2,978 | +0.15(+0.43%) |
Jun 11, 2024 | 33.63 | 33.73 | 33.63 | 33.73 | 565 | +0.04(+0.12%) |
Jun 10, 2024 | 33.61 | 33.69 | 33.61 | 33.69 | 3,716 | +0.04(+0.11%) |
Jun 07, 2024 | 33.64 | 33.69 | 33.63 | 33.65 | 1,656 | +0.01(+0.03%) |
Jun 06, 2024 | 33.62 | 33.66 | 33.60 | 33.64 | 1,585,025 | +0.00(+0.01%) |
Jun 05, 2024 | 33.51 | 33.65 | 33.34 | 33.64 | 7,581 | +0.19(+0.56%) |
Jun 04, 2024 | 33.40 | 33.46 | 33.33 | 33.45 | 14,244 | +0.04(+0.13%) |