Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.42 | 33.79 | 33.40 | 33.69 | 3,209 | +0.66(+1.99%) |
Aug 22, 2024 | 33.64 | 33.64 | 32.67 | 33.03 | 832 | -1.17(-3.42%) |
Aug 21, 2024 | 33.95 | 34.20 | 33.86 | 34.20 | 1,296 | +0.29(+0.85%) |
Aug 20, 2024 | 34.28 | 34.49 | 33.67 | 33.91 | 8,903 | +0.37(+1.09%) |
Aug 19, 2024 | 33.03 | 33.65 | 32.70 | 33.55 | 6,120 | +0.54(+1.65%) |
Aug 16, 2024 | 32.41 | 33.08 | 32.20 | 33.00 | 5,674 | +1.44(+4.57%) |
Aug 15, 2024 | 31.59 | 31.77 | 31.31 | 31.56 | 3,851 | +0.15(+0.48%) |
Aug 14, 2024 | 31.20 | 31.41 | 31.10 | 31.41 | 837 | -0.36(-1.12%) |
Aug 13, 2024 | 31.46 | 31.90 | 31.46 | 31.77 | 3,108 | +0.41(+1.30%) |
Aug 12, 2024 | 30.92 | 31.45 | 30.91 | 31.36 | 878 | +1.24(+4.12%) |
Aug 09, 2024 | 30.24 | 30.24 | 30.11 | 30.11 | 449 | +0.11(+0.38%) |
Aug 08, 2024 | 29.34 | 30.00 | 29.34 | 30.00 | 1,044 | +1.02(+3.50%) |
Aug 07, 2024 | 29.50 | 29.50 | 28.82 | 28.98 | 4,703 | -0.68(-2.28%) |
Aug 06, 2024 | 29.28 | 29.66 | 29.28 | 29.66 | 4,048 | -0.06(-0.19%) |
Aug 05, 2024 | 29.48 | 29.91 | 28.99 | 29.72 | 4,007 | -1.03(-3.34%) |
Aug 02, 2024 | 32.20 | 32.21 | 30.13 | 30.74 | 13,011 | -0.63(-2.02%) |
Aug 01, 2024 | 31.91 | 31.91 | 31.38 | 31.38 | 349 | -0.38(-1.20%) |
Jul 31, 2024 | 31.28 | 31.79 | 31.19 | 31.76 | 4,624 | +1.13(+3.70%) |
Jul 30, 2024 | 30.42 | 30.62 | 30.42 | 30.62 | 414 | +0.46(+1.52%) |
Jul 29, 2024 | 29.74 | 30.17 | 29.73 | 30.17 | 969 | +0.15(+0.50%) |
Jul 26, 2024 | 29.98 | 30.26 | 29.93 | 30.01 | 1,725 | +0.40(+1.35%) |
Jul 25, 2024 | 29.53 | 29.86 | 28.88 | 29.61 | 6,596 | -1.24(-4.02%) |
Jul 24, 2024 | 31.58 | 32.69 | 30.85 | 30.85 | 1,450 | -0.21(-0.69%) |
Jul 23, 2024 | 31.00 | 31.07 | 31.00 | 31.07 | 137 | +0.07(+0.22%) |
Jul 22, 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 1,917 | +0.01(+0.04%) |
Jul 19, 2024 | 30.34 | 31.09 | 30.34 | 30.99 | 3,188 | -0.82(-2.57%) |
Jul 18, 2024 | 32.61 | 32.62 | 31.40 | 31.81 | 13,874 | -0.64(-1.99%) |
Jul 17, 2024 | 33.03 | 33.32 | 30.90 | 32.45 | 2,119 | -0.55(-1.67%) |
Jul 16, 2024 | 32.00 | 33.02 | 32.00 | 33.00 | 22,964 | +1.20(+3.78%) |
Jul 15, 2024 | 31.93 | 31.93 | 31.59 | 31.80 | 1,335 | +0.13(+0.41%) |
Jul 12, 2024 | 31.25 | 31.70 | 31.25 | 31.67 | 5,474 | +0.06(+0.20%) |
Jul 11, 2024 | 31.56 | 31.61 | 31.14 | 31.61 | 14,622 | +1.25(+4.12%) |
Jul 10, 2024 | 30.57 | 30.58 | 30.30 | 30.36 | 3,028 | +0.72(+2.43%) |
Jul 09, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 133 | +0.09(+0.31%) |
Jul 08, 2024 | 29.32 | 29.55 | 29.32 | 29.55 | 472 | -0.51(-1.71%) |
Jul 05, 2024 | 29.98 | 30.06 | 29.98 | 30.06 | 394 | +1.08(+3.73%) |
Jul 03, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 118 | +1.12(+4.01%) |
Jul 02, 2024 | 28.99 | 28.99 | 27.85 | 27.86 | 1,524 | +0.04(+0.13%) |
Jul 01, 2024 | 27.85 | 27.85 | 27.40 | 27.83 | 1,304 | +0.11(+0.38%) |
Jun 28, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 143 | -0.33(-1.17%) |
Jun 27, 2024 | 27.84 | 28.05 | 27.84 | 28.05 | 889 | +0.64(+2.34%) |
Jun 26, 2024 | 27.24 | 27.41 | 27.24 | 27.41 | 1,856 | -0.31(-1.12%) |
Jun 25, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 52 | -0.32(-1.15%) |
Jun 24, 2024 | 28.06 | 28.22 | 27.91 | 28.04 | 805 | +0.29(+1.04%) |
Jun 21, 2024 | 28.02 | 28.09 | 27.75 | 27.75 | 1,749 | -0.72(-2.54%) |
Jun 20, 2024 | 28.22 | 28.61 | 28.22 | 28.48 | 462 | +0.94(+3.40%) |
Jun 18, 2024 | 26.91 | 27.57 | 26.91 | 27.54 | 1,820 | +0.47(+1.72%) |
Jun 17, 2024 | 26.99 | 27.29 | 26.95 | 27.07 | 2,119 | -0.27(-0.99%) |
Jun 14, 2024 | 27.14 | 27.35 | 27.05 | 27.35 | 827 | +0.45(+1.66%) |
Jun 13, 2024 | 27.06 | 27.06 | 25.81 | 26.90 | 2,460 | -0.88(-3.16%) |
Jun 12, 2024 | 28.40 | 28.40 | 27.78 | 27.78 | 5,102 | +0.31(+1.14%) |
Jun 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 156 | -0.18(-0.64%) |
Jun 10, 2024 | 27.21 | 27.64 | 27.21 | 27.64 | 2,078 | +0.53(+1.97%) |
Jun 07, 2024 | 27.92 | 27.92 | 27.06 | 27.11 | 11,778 | -2.68(-9.00%) |
Jun 06, 2024 | 29.04 | 29.81 | 29.04 | 29.79 | 4,745 | +1.07(+3.73%) |
Jun 05, 2024 | 27.88 | 28.72 | 27.88 | 28.72 | 3,592 | +0.80(+2.86%) |
Jun 04, 2024 | 28.36 | 28.36 | 27.64 | 27.92 | 4,185 | -1.27(-4.34%) |