Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.93 | 36.33 | 35.76 | 36.10 | 21,787 | +0.64(+1.82%) |
Aug 22, 2024 | 36.05 | 36.10 | 35.11 | 35.46 | 27,243 | -1.18(-3.23%) |
Aug 21, 2024 | 36.30 | 36.64 | 35.91 | 36.64 | 16,364 | +0.55(+1.51%) |
Aug 20, 2024 | 36.43 | 36.45 | 35.82 | 36.09 | 14,537 | +0.14(+0.40%) |
Aug 19, 2024 | 34.98 | 36.06 | 34.85 | 35.95 | 36,118 | +0.82(+2.33%) |
Aug 16, 2024 | 34.32 | 35.13 | 34.32 | 35.13 | 17,255 | +1.43(+4.24%) |
Aug 15, 2024 | 33.80 | 33.93 | 33.37 | 33.70 | 12,674 | +0.17(+0.52%) |
Aug 14, 2024 | 33.62 | 33.71 | 33.31 | 33.53 | 27,012 | -0.34(-1.01%) |
Aug 13, 2024 | 33.52 | 33.97 | 33.44 | 33.87 | 27,526 | +0.38(+1.14%) |
Aug 12, 2024 | 32.24 | 33.52 | 32.24 | 33.49 | 45,828 | +2.32(+7.46%) |
Aug 09, 2024 | 31.09 | 31.29 | 30.79 | 31.16 | 14,868 | +0.26(+0.85%) |
Aug 08, 2024 | 30.53 | 31.10 | 30.43 | 30.90 | 8,965 | +0.82(+2.74%) |
Aug 07, 2024 | 31.17 | 31.34 | 29.95 | 30.08 | 9,889 | -0.70(-2.28%) |
Aug 06, 2024 | 30.78 | 31.00 | 29.93 | 30.78 | 31,858 | +0.13(+0.41%) |
Aug 05, 2024 | 29.89 | 30.76 | 29.44 | 30.65 | 38,753 | -0.95(-3.01%) |
Aug 02, 2024 | 32.50 | 32.67 | 31.45 | 31.61 | 17,567 | -0.66(-2.03%) |
Aug 01, 2024 | 33.11 | 33.11 | 31.91 | 32.26 | 17,396 | -0.98(-2.95%) |
Jul 31, 2024 | 32.82 | 33.41 | 32.82 | 33.24 | 11,653 | +0.81(+2.49%) |
Jul 30, 2024 | 32.45 | 32.56 | 31.93 | 32.44 | 6,823 | +0.25(+0.77%) |
Jul 29, 2024 | 32.32 | 32.32 | 31.79 | 32.19 | 12,408 | -0.11(-0.34%) |
Jul 26, 2024 | 32.33 | 32.48 | 32.21 | 32.30 | 8,177 | +0.09(+0.28%) |
Jul 25, 2024 | 32.32 | 32.52 | 31.92 | 32.21 | 17,532 | -0.87(-2.64%) |
Jul 24, 2024 | 33.67 | 34.21 | 33.04 | 33.08 | 23,757 | -0.19(-0.57%) |
Jul 23, 2024 | 33.33 | 33.33 | 33.05 | 33.28 | 3,294 | -0.10(-0.31%) |
Jul 22, 2024 | 33.49 | 33.49 | 33.10 | 33.38 | 9,230 | -0.06(-0.17%) |
Jul 19, 2024 | 33.21 | 33.73 | 33.21 | 33.44 | 6,836 | -0.47(-1.40%) |
Jul 18, 2024 | 34.80 | 34.80 | 33.67 | 33.91 | 13,957 | -0.79(-2.29%) |
Jul 17, 2024 | 35.28 | 35.45 | 34.54 | 34.70 | 16,042 | -0.75(-2.11%) |
Jul 16, 2024 | 34.76 | 35.45 | 34.60 | 35.45 | 23,296 | +0.87(+2.53%) |
Jul 15, 2024 | 35.02 | 35.11 | 34.58 | 34.58 | 11,329 | -0.44(-1.26%) |
Jul 12, 2024 | 34.63 | 35.14 | 34.56 | 35.02 | 8,566 | +0.06(+0.16%) |
Jul 11, 2024 | 34.87 | 35.03 | 34.20 | 34.96 | 33,839 | +0.95(+2.79%) |
Jul 10, 2024 | 33.59 | 34.14 | 33.59 | 34.02 | 8,778 | +0.74(+2.21%) |
Jul 09, 2024 | 33.18 | 33.28 | 32.92 | 33.28 | 5,423 | +0.08(+0.24%) |
Jul 08, 2024 | 33.03 | 33.29 | 32.69 | 33.20 | 15,817 | -0.12(-0.36%) |
Jul 05, 2024 | 32.89 | 33.45 | 32.64 | 33.32 | 28,796 | +0.94(+2.90%) |
Jul 03, 2024 | 31.66 | 32.48 | 31.66 | 32.38 | 9,801 | +1.19(+3.82%) |
Jul 02, 2024 | 30.92 | 31.19 | 30.66 | 31.19 | 5,005 | +0.26(+0.83%) |
Jul 01, 2024 | 31.04 | 31.24 | 30.82 | 30.93 | 12,187 | +0.11(+0.36%) |
Jun 28, 2024 | 31.15 | 31.25 | 30.60 | 30.82 | 13,138 | -0.08(-0.25%) |
Jun 27, 2024 | 30.98 | 31.20 | 30.79 | 30.90 | 10,153 | +0.49(+1.62%) |
Jun 26, 2024 | 30.32 | 30.49 | 30.28 | 30.41 | 16,706 | -0.46(-1.49%) |
Jun 25, 2024 | 32.24 | 32.24 | 30.62 | 30.87 | 88,667 | -1.65(-5.09%) |
Jun 24, 2024 | 32.50 | 32.57 | 32.36 | 32.52 | 6,468 | +0.21(+0.66%) |
Jun 21, 2024 | 32.71 | 32.71 | 31.92 | 32.31 | 12,202 | -0.42(-1.28%) |
Jun 20, 2024 | 32.44 | 32.84 | 32.44 | 32.73 | 9,047 | +0.54(+1.68%) |
Jun 18, 2024 | 31.69 | 32.36 | 31.69 | 32.19 | 8,088 | +0.18(+0.56%) |
Jun 17, 2024 | 32.02 | 32.57 | 31.63 | 32.01 | 25,312 | -0.19(-0.59%) |
Jun 14, 2024 | 32.19 | 32.36 | 31.94 | 32.20 | 7,705 | +0.27(+0.85%) |
Jun 13, 2024 | 32.65 | 32.99 | 31.84 | 31.93 | 20,670 | -0.91(-2.77%) |
Jun 12, 2024 | 33.55 | 33.55 | 32.71 | 32.84 | 8,695 | +0.36(+1.11%) |
Jun 11, 2024 | 32.60 | 32.64 | 32.31 | 32.48 | 34,649 | -0.28(-0.85%) |
Jun 10, 2024 | 32.64 | 32.93 | 32.27 | 32.76 | 15,734 | +0.40(+1.24%) |
Jun 07, 2024 | 33.64 | 33.84 | 32.31 | 32.36 | 23,526 | -2.66(-7.61%) |
Jun 06, 2024 | 33.87 | 35.04 | 33.78 | 35.02 | 20,662 | +1.36(+4.05%) |
Jun 05, 2024 | 33.58 | 33.90 | 33.13 | 33.66 | 11,575 | +0.40(+1.20%) |
Jun 04, 2024 | 34.05 | 34.05 | 33.09 | 33.26 | 37,172 | -1.46(-4.21%) |