Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.00 | 34.62 | 32.96 | 34.03 | 124,135 | +1.36(+4.16%) |
Aug 22, 2024 | 32.88 | 32.96 | 32.56 | 32.67 | 69,356 | -0.11(-0.34%) |
Aug 21, 2024 | 32.74 | 32.98 | 32.30 | 32.78 | 102,571 | +0.43(+1.33%) |
Aug 20, 2024 | 32.69 | 32.70 | 31.96 | 32.35 | 66,077 | -0.58(-1.76%) |
Aug 19, 2024 | 32.86 | 33.19 | 32.63 | 32.93 | 113,824 | +0.07(+0.21%) |
Aug 16, 2024 | 33.04 | 33.72 | 32.86 | 32.86 | 391,482 | -0.16(-0.48%) |
Aug 15, 2024 | 32.84 | 33.46 | 32.52 | 33.02 | 77,553 | +1.02(+3.19%) |
Aug 14, 2024 | 32.80 | 32.80 | 31.54 | 32.00 | 155,743 | -0.59(-1.81%) |
Aug 13, 2024 | 31.90 | 32.73 | 31.71 | 32.59 | 118,664 | +1.04(+3.30%) |
Aug 12, 2024 | 31.71 | 31.72 | 30.98 | 31.55 | 119,841 | -0.23(-0.72%) |
Aug 09, 2024 | 31.75 | 31.86 | 31.34 | 31.78 | 93,614 | +0.04(+0.13%) |
Aug 08, 2024 | 31.57 | 31.90 | 30.81 | 31.74 | 123,014 | +0.51(+1.63%) |
Aug 07, 2024 | 31.73 | 33.28 | 30.75 | 31.23 | 198,376 | -0.10(-0.32%) |
Aug 06, 2024 | 30.97 | 31.78 | 30.97 | 31.33 | 244,162 | +0.21(+0.67%) |
Aug 05, 2024 | 30.47 | 31.16 | 29.79 | 31.12 | 174,308 | -0.95(-2.96%) |
Aug 02, 2024 | 32.33 | 32.48 | 31.59 | 32.07 | 143,092 | -1.40(-4.18%) |
Aug 01, 2024 | 35.10 | 35.34 | 33.11 | 33.47 | 118,265 | -1.62(-4.62%) |
Jul 31, 2024 | 35.21 | 36.05 | 33.97 | 35.09 | 191,169 | +0.12(+0.34%) |
Jul 30, 2024 | 35.03 | 35.26 | 34.37 | 34.97 | 94,121 | +0.25(+0.72%) |
Jul 29, 2024 | 35.35 | 35.35 | 34.41 | 34.72 | 111,379 | -0.52(-1.48%) |
Jul 26, 2024 | 35.10 | 35.55 | 34.75 | 35.24 | 160,221 | +0.68(+1.97%) |
Jul 25, 2024 | 33.63 | 35.23 | 33.63 | 34.56 | 177,055 | +1.24(+3.72%) |
Jul 24, 2024 | 34.66 | 35.05 | 33.14 | 33.32 | 117,218 | -1.63(-4.66%) |
Jul 23, 2024 | 33.65 | 35.45 | 33.65 | 34.95 | 156,109 | +0.93(+2.73%) |
Jul 22, 2024 | 33.49 | 34.26 | 32.95 | 34.02 | 132,397 | +0.75(+2.25%) |
Jul 19, 2024 | 33.67 | 33.67 | 32.77 | 33.27 | 303,393 | -0.44(-1.31%) |
Jul 18, 2024 | 33.99 | 35.19 | 33.49 | 33.71 | 113,151 | -0.35(-1.03%) |
Jul 17, 2024 | 33.91 | 34.60 | 33.78 | 34.06 | 173,326 | -0.26(-0.76%) |
Jul 16, 2024 | 32.36 | 34.37 | 32.36 | 34.32 | 199,870 | +2.33(+7.28%) |
Jul 15, 2024 | 31.73 | 32.64 | 31.31 | 31.99 | 230,838 | +0.54(+1.72%) |
Jul 12, 2024 | 31.47 | 32.03 | 31.38 | 31.45 | 195,419 | +0.46(+1.48%) |
Jul 11, 2024 | 29.96 | 31.31 | 29.96 | 30.99 | 183,967 | +1.43(+4.84%) |
Jul 10, 2024 | 28.92 | 29.68 | 28.60 | 29.56 | 110,980 | +0.85(+2.96%) |
Jul 09, 2024 | 28.90 | 29.22 | 28.46 | 28.71 | 135,420 | -0.31(-1.07%) |
Jul 08, 2024 | 29.58 | 29.72 | 29.01 | 29.02 | 96,560 | -0.22(-0.75%) |
Jul 05, 2024 | 29.25 | 29.35 | 28.71 | 29.24 | 135,193 | -0.14(-0.48%) |
Jul 03, 2024 | 29.31 | 29.73 | 29.25 | 29.38 | 45,639 | +0.22(+0.75%) |
Jul 02, 2024 | 28.93 | 29.43 | 28.83 | 29.16 | 125,989 | +0.34(+1.18%) |
Jul 01, 2024 | 29.65 | 29.77 | 28.62 | 28.82 | 169,206 | -0.84(-2.83%) |
Jun 28, 2024 | 29.77 | 30.04 | 29.35 | 29.66 | 367,905 | +0.30(+1.02%) |
Jun 27, 2024 | 29.49 | 29.62 | 29.18 | 29.36 | 124,430 | -0.02(-0.07%) |
Jun 26, 2024 | 29.37 | 29.43 | 28.94 | 29.38 | 101,839 | -0.03(-0.10%) |
Jun 25, 2024 | 29.88 | 30.02 | 29.22 | 29.41 | 179,374 | -0.52(-1.74%) |
Jun 24, 2024 | 30.45 | 30.92 | 29.91 | 29.93 | 150,388 | -0.29(-0.96%) |
Jun 21, 2024 | 30.12 | 30.57 | 29.88 | 30.22 | 628,570 | +0.26(+0.87%) |
Jun 20, 2024 | 30.03 | 31.06 | 29.93 | 29.96 | 132,991 | -0.06(-0.20%) |
Jun 18, 2024 | 30.42 | 30.68 | 29.94 | 30.02 | 144,169 | -0.50(-1.64%) |
Jun 17, 2024 | 30.06 | 30.52 | 29.51 | 30.52 | 196,604 | +0.21(+0.69%) |
Jun 14, 2024 | 30.85 | 31.31 | 30.00 | 30.31 | 138,693 | -0.98(-3.13%) |
Jun 13, 2024 | 31.63 | 31.63 | 30.69 | 31.29 | 180,180 | -0.34(-1.07%) |
Jun 12, 2024 | 32.29 | 32.71 | 31.47 | 31.63 | 82,849 | +0.23(+0.73%) |
Jun 11, 2024 | 31.10 | 31.45 | 30.61 | 31.40 | 107,808 | +0.11(+0.35%) |
Jun 10, 2024 | 30.81 | 31.59 | 30.60 | 31.29 | 80,181 | +0.25(+0.81%) |
Jun 07, 2024 | 30.98 | 31.53 | 30.74 | 31.04 | 151,312 | -0.20(-0.64%) |
Jun 06, 2024 | 31.36 | 31.50 | 31.02 | 31.24 | 81,177 | -0.12(-0.38%) |
Jun 05, 2024 | 31.20 | 31.50 | 30.55 | 31.36 | 156,795 | +0.24(+0.77%) |
Jun 04, 2024 | 31.55 | 31.99 | 30.86 | 31.12 | 181,903 | -0.46(-1.46%) |