Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.02 | 39.09 | 36.77 | 38.69 | 632,402 | +2.01(+5.48%) |
Aug 22, 2024 | 36.67 | 36.95 | 36.33 | 36.68 | 268,564 | +0.06(+0.16%) |
Aug 21, 2024 | 36.67 | 36.67 | 36.23 | 36.62 | 274,443 | +0.25(+0.69%) |
Aug 20, 2024 | 36.88 | 36.88 | 36.34 | 36.37 | 328,534 | -0.65(-1.76%) |
Aug 19, 2024 | 36.60 | 37.10 | 36.21 | 37.02 | 382,922 | +0.39(+1.06%) |
Aug 16, 2024 | 36.01 | 37.04 | 36.01 | 36.63 | 289,964 | +0.44(+1.22%) |
Aug 15, 2024 | 36.28 | 36.56 | 36.00 | 36.19 | 405,289 | +0.87(+2.46%) |
Aug 14, 2024 | 35.69 | 35.69 | 35.03 | 35.32 | 272,226 | -0.26(-0.73%) |
Aug 13, 2024 | 35.58 | 35.72 | 34.94 | 35.58 | 335,811 | +0.38(+1.08%) |
Aug 12, 2024 | 36.11 | 36.45 | 34.91 | 35.20 | 349,109 | -0.54(-1.51%) |
Aug 09, 2024 | 36.12 | 36.42 | 35.65 | 35.74 | 447,047 | -0.47(-1.30%) |
Aug 08, 2024 | 35.89 | 36.28 | 35.70 | 36.21 | 557,303 | +0.85(+2.40%) |
Aug 07, 2024 | 36.14 | 36.44 | 35.07 | 35.36 | 691,236 | -0.30(-0.84%) |
Aug 06, 2024 | 35.15 | 36.22 | 34.66 | 35.66 | 833,814 | +0.36(+1.02%) |
Aug 05, 2024 | 34.73 | 35.58 | 34.03 | 35.30 | 961,628 | -1.07(-2.94%) |
Aug 02, 2024 | 35.76 | 36.59 | 35.50 | 36.37 | 778,369 | -0.90(-2.41%) |
Aug 01, 2024 | 38.90 | 39.01 | 36.69 | 37.27 | 806,621 | -1.66(-4.26%) |
Jul 31, 2024 | 38.86 | 39.93 | 38.46 | 38.93 | 1,756,496 | +0.04(+0.10%) |
Jul 30, 2024 | 38.81 | 39.19 | 38.65 | 38.89 | 500,913 | +0.34(+0.88%) |
Jul 29, 2024 | 39.08 | 39.26 | 38.51 | 38.55 | 586,659 | -0.77(-1.96%) |
Jul 26, 2024 | 39.00 | 39.86 | 38.70 | 39.32 | 735,538 | +0.99(+2.58%) |
Jul 25, 2024 | 37.57 | 38.95 | 37.09 | 38.33 | 892,703 | +1.31(+3.54%) |
Jul 24, 2024 | 37.47 | 38.16 | 36.95 | 37.02 | 745,144 | -0.72(-1.91%) |
Jul 23, 2024 | 37.18 | 38.39 | 36.98 | 37.74 | 811,352 | +0.09(+0.24%) |
Jul 22, 2024 | 36.90 | 37.79 | 36.32 | 37.65 | 607,441 | +0.73(+1.98%) |
Jul 19, 2024 | 36.90 | 37.52 | 36.66 | 36.92 | 510,537 | +0.03(+0.08%) |
Jul 18, 2024 | 37.35 | 38.25 | 36.73 | 36.89 | 696,266 | -0.78(-2.07%) |
Jul 17, 2024 | 36.62 | 38.00 | 36.36 | 37.67 | 1,041,838 | +0.66(+1.78%) |
Jul 16, 2024 | 35.77 | 37.05 | 35.66 | 37.01 | 823,817 | +1.64(+4.64%) |
Jul 15, 2024 | 34.54 | 35.67 | 34.53 | 35.37 | 681,637 | +1.28(+3.75%) |
Jul 12, 2024 | 34.35 | 34.63 | 33.92 | 34.09 | 445,918 | +0.00(+0.00%) |
Jul 11, 2024 | 33.34 | 34.24 | 33.18 | 34.09 | 633,833 | +1.46(+4.47%) |
Jul 10, 2024 | 32.05 | 32.67 | 31.86 | 32.63 | 388,154 | +0.61(+1.91%) |
Jul 09, 2024 | 31.61 | 32.05 | 31.49 | 32.02 | 363,139 | +0.26(+0.82%) |
Jul 08, 2024 | 31.93 | 32.10 | 31.54 | 31.76 | 357,098 | +0.20(+0.63%) |
Jul 05, 2024 | 31.90 | 32.14 | 31.47 | 31.56 | 354,167 | -0.33(-1.03%) |
Jul 03, 2024 | 32.60 | 32.60 | 31.88 | 31.89 | 190,132 | -0.62(-1.91%) |
Jul 02, 2024 | 32.33 | 32.61 | 32.16 | 32.51 | 276,786 | +0.22(+0.68%) |
Jul 01, 2024 | 32.14 | 32.75 | 31.97 | 32.29 | 572,040 | -0.15(-0.46%) |
Jun 28, 2024 | 32.06 | 32.71 | 32.01 | 32.44 | 1,672,717 | +0.59(+1.85%) |
Jun 27, 2024 | 31.61 | 31.87 | 31.23 | 31.85 | 337,111 | +0.28(+0.89%) |
Jun 26, 2024 | 30.91 | 31.72 | 30.82 | 31.57 | 455,142 | +0.38(+1.22%) |
Jun 25, 2024 | 31.56 | 31.64 | 31.17 | 31.19 | 309,743 | -0.51(-1.61%) |
Jun 24, 2024 | 31.26 | 32.04 | 31.20 | 31.70 | 458,173 | +0.44(+1.41%) |
Jun 21, 2024 | 31.51 | 31.54 | 31.11 | 31.26 | 1,318,370 | -0.23(-0.73%) |
Jun 20, 2024 | 31.33 | 31.69 | 31.21 | 31.49 | 557,686 | -0.08(-0.25%) |
Jun 18, 2024 | 31.43 | 31.95 | 31.21 | 31.57 | 409,980 | +0.12(+0.38%) |
Jun 17, 2024 | 30.97 | 31.47 | 30.75 | 31.45 | 365,815 | +0.34(+1.09%) |
Jun 14, 2024 | 31.00 | 31.50 | 30.73 | 31.11 | 445,183 | -0.03(-0.10%) |
Jun 13, 2024 | 31.43 | 31.43 | 30.87 | 31.14 | 278,842 | -0.38(-1.19%) |
Jun 12, 2024 | 31.59 | 31.97 | 31.22 | 31.52 | 540,330 | +0.81(+2.64%) |
Jun 11, 2024 | 30.60 | 30.91 | 30.32 | 30.71 | 518,464 | -0.27(-0.86%) |
Jun 10, 2024 | 31.18 | 31.53 | 30.78 | 30.97 | 515,439 | -0.52(-1.66%) |
Jun 07, 2024 | 31.33 | 32.08 | 31.28 | 31.50 | 332,304 | -0.20(-0.62%) |
Jun 06, 2024 | 31.53 | 31.77 | 31.43 | 31.69 | 383,106 | +0.13(+0.41%) |
Jun 05, 2024 | 31.68 | 31.78 | 31.28 | 31.57 | 299,592 | +0.18(+0.57%) |
Jun 04, 2024 | 31.53 | 31.89 | 31.34 | 31.39 | 460,343 | -0.49(-1.55%) |