Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.55 | 32.74 | 32.02 | 32.35 | 64,556 | +0.44(+1.39%) |
Aug 22, 2024 | 32.43 | 32.43 | 31.56 | 31.91 | 74,256 | -0.47(-1.45%) |
Aug 21, 2024 | 31.02 | 33.54 | 31.02 | 32.38 | 113,140 | -0.27(-0.83%) |
Aug 20, 2024 | 33.90 | 33.90 | 32.45 | 32.65 | 51,495 | +0.08(+0.25%) |
Aug 19, 2024 | 31.13 | 32.65 | 31.13 | 32.57 | 54,278 | -0.13(-0.40%) |
Aug 16, 2024 | 32.90 | 34.33 | 32.69 | 32.70 | 47,109 | +1.07(+3.38%) |
Aug 15, 2024 | 30.50 | 31.71 | 30.50 | 31.63 | 75,212 | +2.05(+6.93%) |
Aug 14, 2024 | 29.48 | 29.61 | 29.36 | 29.58 | 62,213 | -0.17(-0.57%) |
Aug 13, 2024 | 28.20 | 30.48 | 28.20 | 29.75 | 181,938 | +1.58(+5.61%) |
Aug 12, 2024 | 28.16 | 28.89 | 28.00 | 28.17 | 96,463 | +0.01(+0.04%) |
Aug 09, 2024 | 29.20 | 29.20 | 27.53 | 28.16 | 88,048 | -1.35(-4.57%) |
Aug 08, 2024 | 30.25 | 30.25 | 28.99 | 29.51 | 121,044 | +0.59(+2.04%) |
Aug 07, 2024 | 29.80 | 29.89 | 28.92 | 28.92 | 776,119 | +0.82(+2.92%) |
Aug 06, 2024 | 27.50 | 28.39 | 27.50 | 28.10 | 756,837 | -0.31(-1.09%) |
Aug 05, 2024 | 26.63 | 28.67 | 25.27 | 28.41 | 83,485 | +0.22(+0.78%) |
Aug 02, 2024 | 28.82 | 29.12 | 28.19 | 28.19 | 75,901 | -2.05(-6.78%) |
Aug 01, 2024 | 30.95 | 31.22 | 30.24 | 30.24 | 36,652 | -2.76(-8.36%) |
Jul 31, 2024 | 33.00 | 33.09 | 32.55 | 33.00 | 37,527 | -0.72(-2.14%) |
Jul 30, 2024 | 34.41 | 34.79 | 33.64 | 33.72 | 141,119 | +0.24(+0.72%) |
Jul 29, 2024 | 33.35 | 33.66 | 33.00 | 33.48 | 119,612 | +1.19(+3.69%) |
Jul 26, 2024 | 31.22 | 32.34 | 31.22 | 32.29 | 46,511 | -0.24(-0.74%) |
Jul 25, 2024 | 32.63 | 33.66 | 32.53 | 32.53 | 60,364 | -1.43(-4.21%) |
Jul 24, 2024 | 34.57 | 34.57 | 33.91 | 33.96 | 68,849 | -0.44(-1.28%) |
Jul 23, 2024 | 34.65 | 34.65 | 34.36 | 34.40 | 29,326 | -0.57(-1.63%) |
Jul 22, 2024 | 35.00 | 35.02 | 34.82 | 34.97 | 45,829 | -0.13(-0.37%) |
Jul 19, 2024 | 35.14 | 35.27 | 34.99 | 35.10 | 39,760 | -0.38(-1.07%) |
Jul 18, 2024 | 36.05 | 36.05 | 35.36 | 35.48 | 30,759 | -0.84(-2.31%) |
Jul 17, 2024 | 36.30 | 36.98 | 36.24 | 36.32 | 33,281 | +0.13(+0.36%) |
Jul 16, 2024 | 36.19 | 36.19 | 34.59 | 36.19 | 47,418 | +1.18(+3.37%) |
Jul 15, 2024 | 35.10 | 35.18 | 34.91 | 35.01 | 19,479 | -0.03(-0.09%) |
Jul 12, 2024 | 34.15 | 35.23 | 34.15 | 35.04 | 37,925 | +0.03(+0.09%) |
Jul 11, 2024 | 35.28 | 35.72 | 35.01 | 35.01 | 50,856 | -0.19(-0.54%) |
Jul 10, 2024 | 36.04 | 36.04 | 33.93 | 35.20 | 99,559 | +1.28(+3.77%) |
Jul 09, 2024 | 34.93 | 34.93 | 33.85 | 33.92 | 46,902 | -0.11(-0.32%) |
Jul 08, 2024 | 34.24 | 34.29 | 34.00 | 34.03 | 65,456 | +0.32(+0.95%) |
Jul 05, 2024 | 34.19 | 34.19 | 33.64 | 33.71 | 40,762 | +0.64(+1.94%) |
Jul 03, 2024 | 33.77 | 33.77 | 31.79 | 33.07 | 47,474 | +0.58(+1.79%) |
Jul 02, 2024 | 33.12 | 33.12 | 32.24 | 32.49 | 74,320 | +0.85(+2.69%) |
Jul 01, 2024 | 32.59 | 32.59 | 31.62 | 31.64 | 57,279 | -0.54(-1.68%) |
Jun 28, 2024 | 31.02 | 32.34 | 31.02 | 32.18 | 77,363 | +0.74(+2.35%) |
Jun 27, 2024 | 30.29 | 31.47 | 30.28 | 31.44 | 46,713 | +0.12(+0.38%) |
Jun 26, 2024 | 31.63 | 31.94 | 30.48 | 31.32 | 37,955 | -0.61(-1.91%) |
Jun 25, 2024 | 30.82 | 31.95 | 30.82 | 31.93 | 108,974 | +0.36(+1.14%) |
Jun 24, 2024 | 31.59 | 31.71 | 31.47 | 31.57 | 89,589 | +0.49(+1.58%) |
Jun 21, 2024 | 31.00 | 31.18 | 30.50 | 31.08 | 56,542 | -0.08(-0.26%) |
Jun 20, 2024 | 31.15 | 32.18 | 31.15 | 31.16 | 44,597 | -0.84(-2.62%) |
Jun 18, 2024 | 31.71 | 32.03 | 31.71 | 32.00 | 64,053 | -0.22(-0.68%) |
Jun 17, 2024 | 32.05 | 32.25 | 31.99 | 32.22 | 50,365 | -0.03(-0.09%) |
Jun 14, 2024 | 32.11 | 32.38 | 31.79 | 32.25 | 131,603 | +0.44(+1.37%) |
Jun 13, 2024 | 32.29 | 32.64 | 31.69 | 31.81 | 47,463 | -1.71(-5.09%) |
Jun 12, 2024 | 33.92 | 33.92 | 32.78 | 33.52 | 43,846 | +0.46(+1.39%) |
Jun 11, 2024 | 34.07 | 34.07 | 33.00 | 33.06 | 68,989 | -1.20(-3.50%) |
Jun 10, 2024 | 35.04 | 35.04 | 33.34 | 34.26 | 28,001 | +0.28(+0.82%) |
Jun 07, 2024 | 33.33 | 34.06 | 33.33 | 33.98 | 40,981 | +0.09(+0.27%) |
Jun 06, 2024 | 33.70 | 34.91 | 33.70 | 33.89 | 51,148 | -0.62(-1.80%) |
Jun 05, 2024 | 34.99 | 34.99 | 34.20 | 34.51 | 244,563 | -0.94(-2.65%) |
Jun 04, 2024 | 34.41 | 35.61 | 34.41 | 35.45 | 288,135 | +0.45(+1.29%) |