Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.00 | 41.18 | 40.00 | 41.18 | 68,155 | +1.81(+4.60%) |
Aug 22, 2024 | 39.70 | 39.73 | 39.32 | 39.37 | 234,524 | -0.23(-0.58%) |
Aug 21, 2024 | 40.00 | 40.00 | 39.48 | 39.60 | 8,537 | +1.99(+5.28%) |
Aug 20, 2024 | 37.57 | 37.70 | 37.44 | 37.61 | 17,031 | +1.09(+2.99%) |
Aug 19, 2024 | 36.68 | 36.94 | 36.22 | 36.52 | 30,691 | -0.38(-1.03%) |
Aug 16, 2024 | 36.78 | 37.00 | 36.33 | 36.90 | 15,673 | +0.39(+1.07%) |
Aug 15, 2024 | 36.60 | 36.60 | 36.25 | 36.51 | 25,092 | -1.64(-4.30%) |
Aug 14, 2024 | 38.20 | 38.20 | 36.69 | 38.15 | 20,937 | +1.17(+3.16%) |
Aug 13, 2024 | 37.23 | 37.24 | 36.58 | 36.98 | 29,257 | +0.52(+1.43%) |
Aug 12, 2024 | 36.30 | 36.51 | 36.17 | 36.46 | 37,427 | +0.04(+0.11%) |
Aug 09, 2024 | 37.00 | 37.00 | 36.06 | 36.42 | 42,890 | -0.12(-0.33%) |
Aug 08, 2024 | 36.15 | 36.82 | 36.01 | 36.54 | 65,316 | +1.14(+3.22%) |
Aug 07, 2024 | 37.01 | 37.01 | 35.37 | 35.40 | 134,778 | -0.50(-1.39%) |
Aug 06, 2024 | 34.33 | 36.78 | 34.33 | 35.90 | 254,393 | +3.06(+9.32%) |
Aug 05, 2024 | 32.50 | 33.40 | 31.00 | 32.84 | 44,223 | -0.77(-2.29%) |
Aug 02, 2024 | 33.85 | 33.98 | 33.18 | 33.61 | 33,896 | -1.53(-4.36%) |
Aug 01, 2024 | 35.65 | 35.65 | 34.97 | 35.14 | 25,238 | -1.87(-5.05%) |
Jul 31, 2024 | 37.00 | 37.05 | 36.67 | 37.01 | 18,888 | +0.66(+1.82%) |
Jul 30, 2024 | 36.28 | 36.35 | 36.14 | 36.35 | 46,944 | +0.95(+2.68%) |
Jul 29, 2024 | 35.25 | 35.48 | 34.22 | 35.40 | 132,406 | +0.55(+1.57%) |
Jul 26, 2024 | 34.70 | 35.45 | 34.61 | 34.85 | 33,796 | +0.55(+1.61%) |
Jul 25, 2024 | 34.40 | 34.75 | 34.20 | 34.30 | 22,252 | -0.96(-2.72%) |
Jul 24, 2024 | 35.76 | 35.78 | 35.22 | 35.26 | 16,550 | -0.65(-1.81%) |
Jul 23, 2024 | 35.05 | 36.01 | 35.05 | 35.91 | 17,077 | +0.08(+0.22%) |
Jul 22, 2024 | 36.62 | 36.62 | 35.74 | 35.83 | 48,610 | +0.04(+0.11%) |
Jul 19, 2024 | 35.78 | 35.99 | 35.69 | 35.79 | 19,876 | -0.59(-1.62%) |
Jul 18, 2024 | 37.08 | 37.08 | 36.18 | 36.38 | 32,855 | +0.22(+0.62%) |
Jul 17, 2024 | 36.09 | 36.99 | 36.04 | 36.16 | 15,458 | -0.84(-2.26%) |
Jul 16, 2024 | 36.76 | 36.99 | 36.73 | 36.99 | 12,671 | -0.15(-0.40%) |
Jul 15, 2024 | 37.73 | 37.73 | 37.13 | 37.14 | 29,683 | -0.24(-0.64%) |
Jul 12, 2024 | 37.40 | 37.45 | 37.18 | 37.38 | 13,804 | +1.01(+2.78%) |
Jul 11, 2024 | 36.30 | 36.37 | 35.85 | 36.37 | 19,057 | +0.06(+0.17%) |
Jul 10, 2024 | 36.18 | 36.32 | 36.08 | 36.31 | 18,530 | +0.57(+1.59%) |
Jul 09, 2024 | 35.86 | 35.86 | 35.59 | 35.74 | 61,127 | -0.04(-0.11%) |
Jul 08, 2024 | 36.65 | 36.65 | 35.67 | 35.78 | 62,838 | -0.20(-0.56%) |
Jul 05, 2024 | 34.82 | 37.00 | 34.82 | 35.98 | 27,475 | -0.30(-0.83%) |
Jul 03, 2024 | 36.00 | 36.28 | 36.00 | 36.28 | 32,528 | +0.79(+2.23%) |
Jul 02, 2024 | 35.41 | 35.57 | 35.30 | 35.49 | 77,485 | +0.47(+1.34%) |
Jul 01, 2024 | 35.33 | 35.42 | 34.92 | 35.02 | 38,865 | +0.24(+0.69%) |
Jun 28, 2024 | 34.69 | 34.79 | 34.60 | 34.78 | 36,712 | -0.42(-1.19%) |
Jun 27, 2024 | 33.90 | 35.38 | 33.90 | 35.20 | 24,820 | +0.34(+0.98%) |
Jun 26, 2024 | 35.20 | 36.18 | 34.86 | 34.86 | 98,108 | -0.79(-2.22%) |
Jun 25, 2024 | 35.21 | 36.38 | 35.19 | 35.65 | 503,796 | +1.30(+3.78%) |
Jun 24, 2024 | 34.43 | 34.77 | 34.33 | 34.35 | 116,906 | +0.73(+2.18%) |
Jun 21, 2024 | 33.48 | 34.65 | 33.47 | 33.62 | 58,350 | -0.03(-0.10%) |
Jun 20, 2024 | 33.20 | 33.92 | 33.20 | 33.65 | 25,576 | +0.53(+1.60%) |
Jun 18, 2024 | 33.55 | 34.05 | 33.01 | 33.12 | 93,192 | +0.12(+0.36%) |
Jun 17, 2024 | 33.67 | 33.67 | 31.56 | 33.00 | 59,114 | +0.31(+0.95%) |
Jun 14, 2024 | 33.59 | 33.59 | 32.64 | 32.69 | 35,411 | -0.08(-0.24%) |
Jun 13, 2024 | 33.60 | 33.60 | 32.57 | 32.77 | 45,390 | +0.08(+0.24%) |
Jun 12, 2024 | 32.88 | 33.05 | 31.75 | 32.69 | 39,071 | +0.04(+0.12%) |
Jun 11, 2024 | 33.71 | 33.71 | 32.54 | 32.65 | 53,128 | -0.06(-0.18%) |
Jun 10, 2024 | 32.66 | 32.82 | 32.60 | 32.71 | 36,661 | -0.20(-0.61%) |
Jun 07, 2024 | 33.04 | 33.11 | 32.90 | 32.91 | 19,388 | -0.51(-1.53%) |
Jun 06, 2024 | 33.97 | 33.97 | 33.36 | 33.42 | 43,001 | -1.46(-4.19%) |
Jun 05, 2024 | 34.49 | 35.45 | 34.49 | 34.88 | 38,286 | +0.14(+0.40%) |
Jun 04, 2024 | 34.46 | 34.84 | 34.46 | 34.74 | 58,310 | +0.84(+2.48%) |