Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.35 | 37.49 | 35.10 | 36.89 | 485,158 | +1.66(+4.71%) |
Aug 22, 2024 | 34.87 | 35.41 | 34.74 | 35.23 | 201,184 | +0.25(+0.71%) |
Aug 21, 2024 | 34.65 | 35.02 | 34.29 | 34.98 | 299,294 | +0.63(+1.83%) |
Aug 20, 2024 | 34.87 | 35.09 | 34.31 | 34.35 | 292,082 | -0.74(-2.11%) |
Aug 19, 2024 | 34.65 | 35.12 | 33.83 | 35.09 | 193,380 | +0.42(+1.21%) |
Aug 16, 2024 | 34.17 | 35.01 | 34.13 | 34.67 | 304,517 | +0.42(+1.23%) |
Aug 15, 2024 | 34.26 | 34.71 | 34.12 | 34.25 | 410,162 | +1.00(+3.01%) |
Aug 14, 2024 | 33.57 | 33.57 | 33.02 | 33.25 | 320,704 | -0.13(-0.39%) |
Aug 13, 2024 | 33.53 | 33.53 | 32.89 | 33.38 | 364,557 | +0.21(+0.63%) |
Aug 12, 2024 | 33.94 | 34.48 | 32.81 | 33.17 | 289,713 | -0.43(-1.28%) |
Aug 09, 2024 | 33.58 | 33.79 | 32.59 | 33.60 | 374,023 | -0.06(-0.18%) |
Aug 08, 2024 | 33.56 | 33.74 | 33.24 | 33.66 | 304,890 | +0.73(+2.22%) |
Aug 07, 2024 | 33.38 | 33.80 | 32.82 | 32.93 | 456,736 | +0.16(+0.49%) |
Aug 06, 2024 | 32.21 | 33.30 | 32.03 | 32.77 | 441,949 | +0.58(+1.80%) |
Aug 05, 2024 | 31.45 | 32.58 | 30.74 | 32.19 | 509,983 | -0.86(-2.60%) |
Aug 02, 2024 | 32.66 | 33.22 | 32.13 | 33.05 | 538,532 | -1.06(-3.11%) |
Aug 01, 2024 | 35.57 | 35.72 | 33.68 | 34.11 | 499,586 | -1.48(-4.16%) |
Jul 31, 2024 | 35.85 | 36.52 | 35.31 | 35.59 | 507,088 | -0.25(-0.70%) |
Jul 30, 2024 | 35.46 | 36.01 | 35.33 | 35.84 | 577,259 | +0.49(+1.39%) |
Jul 29, 2024 | 35.99 | 35.99 | 35.33 | 35.35 | 524,005 | -0.47(-1.31%) |
Jul 26, 2024 | 35.12 | 35.91 | 34.63 | 35.82 | 668,609 | +0.95(+2.72%) |
Jul 25, 2024 | 34.67 | 35.40 | 34.33 | 34.87 | 947,592 | +0.33(+0.96%) |
Jul 24, 2024 | 35.40 | 35.83 | 34.48 | 34.54 | 378,779 | -1.09(-3.06%) |
Jul 23, 2024 | 34.60 | 36.05 | 34.47 | 35.63 | 474,531 | +0.65(+1.86%) |
Jul 22, 2024 | 34.07 | 35.15 | 33.63 | 34.98 | 647,844 | +0.57(+1.66%) |
Jul 19, 2024 | 33.57 | 34.74 | 33.40 | 34.41 | 652,362 | +0.80(+2.38%) |
Jul 18, 2024 | 33.59 | 34.81 | 33.25 | 33.61 | 953,008 | -0.38(-1.12%) |
Jul 17, 2024 | 33.00 | 34.71 | 32.45 | 33.99 | 1,821,647 | +1.07(+3.25%) |
Jul 16, 2024 | 31.85 | 32.98 | 31.76 | 32.92 | 595,550 | +1.38(+4.38%) |
Jul 15, 2024 | 30.94 | 31.77 | 30.73 | 31.54 | 397,254 | +1.16(+3.82%) |
Jul 12, 2024 | 30.60 | 30.77 | 30.15 | 30.38 | 436,422 | +0.06(+0.20%) |
Jul 11, 2024 | 30.03 | 30.43 | 29.73 | 30.32 | 464,636 | +0.96(+3.27%) |
Jul 10, 2024 | 28.79 | 29.42 | 28.68 | 29.36 | 358,185 | +0.65(+2.26%) |
Jul 09, 2024 | 27.96 | 28.71 | 27.86 | 28.71 | 323,449 | +0.72(+2.57%) |
Jul 08, 2024 | 28.10 | 28.25 | 27.94 | 27.99 | 382,445 | +0.09(+0.32%) |
Jul 05, 2024 | 28.28 | 28.28 | 27.82 | 27.90 | 252,669 | -0.30(-1.06%) |
Jul 03, 2024 | 28.75 | 28.75 | 28.09 | 28.20 | 311,249 | -0.41(-1.43%) |
Jul 02, 2024 | 28.20 | 28.76 | 28.20 | 28.61 | 361,258 | +0.41(+1.45%) |
Jul 01, 2024 | 28.52 | 28.77 | 27.23 | 28.20 | 530,010 | -0.38(-1.33%) |
Jun 28, 2024 | 27.86 | 28.75 | 27.75 | 28.58 | 1,029,202 | +1.04(+3.78%) |
Jun 27, 2024 | 26.75 | 27.57 | 26.54 | 27.54 | 422,070 | +0.61(+2.27%) |
Jun 26, 2024 | 26.30 | 26.96 | 26.30 | 26.93 | 446,520 | +0.39(+1.47%) |
Jun 25, 2024 | 26.62 | 26.77 | 26.41 | 26.54 | 478,770 | -0.18(-0.67%) |
Jun 24, 2024 | 26.42 | 26.93 | 26.37 | 26.72 | 602,117 | +0.38(+1.44%) |
Jun 21, 2024 | 26.40 | 26.42 | 25.98 | 26.34 | 1,458,738 | -0.06(-0.23%) |
Jun 20, 2024 | 26.29 | 26.67 | 26.21 | 26.40 | 589,880 | -0.11(-0.41%) |
Jun 18, 2024 | 26.39 | 26.79 | 26.39 | 26.51 | 544,020 | -0.05(-0.19%) |
Jun 17, 2024 | 26.28 | 26.59 | 26.09 | 26.56 | 378,133 | +0.22(+0.84%) |
Jun 14, 2024 | 26.19 | 26.35 | 25.97 | 26.34 | 298,558 | -0.20(-0.75%) |
Jun 13, 2024 | 26.99 | 26.99 | 26.30 | 26.54 | 234,813 | -0.51(-1.89%) |
Jun 12, 2024 | 27.30 | 27.73 | 26.65 | 27.05 | 359,916 | +0.63(+2.38%) |
Jun 11, 2024 | 25.92 | 26.51 | 25.79 | 26.42 | 420,097 | +0.11(+0.42%) |
Jun 10, 2024 | 26.78 | 26.99 | 26.17 | 26.31 | 484,934 | -0.67(-2.48%) |
Jun 07, 2024 | 26.94 | 27.16 | 26.72 | 26.98 | 335,839 | -0.27(-0.99%) |
Jun 06, 2024 | 27.28 | 27.46 | 27.06 | 27.25 | 312,838 | -0.13(-0.47%) |
Jun 05, 2024 | 27.41 | 27.45 | 27.07 | 27.38 | 229,560 | +0.21(+0.77%) |
Jun 04, 2024 | 27.10 | 27.38 | 26.97 | 27.17 | 270,028 | -0.41(-1.49%) |