Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.48 | 38.36 | 37.21 | 38.03 | 77,406 | +1.03(+2.78%) |
Aug 22, 2024 | 37.23 | 37.44 | 36.79 | 37.00 | 45,548 | +0.03(+0.08%) |
Aug 21, 2024 | 37.44 | 37.58 | 36.89 | 36.97 | 61,134 | -0.10(-0.27%) |
Aug 20, 2024 | 38.48 | 38.48 | 37.03 | 37.07 | 60,285 | -1.35(-3.51%) |
Aug 19, 2024 | 38.56 | 38.70 | 37.74 | 38.42 | 140,757 | +0.40(+1.05%) |
Aug 16, 2024 | 37.78 | 38.39 | 37.65 | 38.02 | 78,839 | +0.19(+0.50%) |
Aug 15, 2024 | 38.16 | 38.73 | 37.35 | 37.83 | 144,175 | +0.73(+1.97%) |
Aug 14, 2024 | 37.04 | 37.23 | 36.28 | 37.10 | 68,820 | +0.10(+0.27%) |
Aug 13, 2024 | 38.12 | 38.12 | 36.95 | 37.00 | 72,453 | -1.09(-2.86%) |
Aug 12, 2024 | 38.00 | 38.56 | 37.83 | 38.09 | 137,493 | +0.36(+0.95%) |
Aug 09, 2024 | 37.74 | 37.84 | 36.66 | 37.73 | 142,199 | -0.04(-0.11%) |
Aug 08, 2024 | 37.90 | 38.75 | 37.00 | 37.77 | 198,934 | +0.03(+0.08%) |
Aug 07, 2024 | 38.99 | 41.50 | 36.61 | 37.74 | 279,579 | +3.96(+11.72%) |
Aug 06, 2024 | 32.64 | 33.97 | 32.64 | 33.78 | 127,630 | +0.86(+2.61%) |
Aug 05, 2024 | 32.18 | 32.95 | 31.20 | 32.92 | 183,666 | -0.95(-2.80%) |
Aug 02, 2024 | 34.83 | 35.84 | 33.47 | 33.87 | 108,637 | -2.28(-6.31%) |
Aug 01, 2024 | 37.66 | 37.76 | 35.79 | 36.15 | 121,527 | -1.80(-4.74%) |
Jul 31, 2024 | 37.21 | 38.17 | 37.03 | 37.95 | 159,933 | +0.92(+2.48%) |
Jul 30, 2024 | 37.07 | 37.64 | 36.75 | 37.03 | 65,198 | +0.20(+0.54%) |
Jul 29, 2024 | 37.42 | 37.50 | 36.33 | 36.83 | 73,717 | -0.42(-1.13%) |
Jul 26, 2024 | 37.78 | 37.87 | 36.93 | 37.25 | 66,823 | +0.05(+0.13%) |
Jul 25, 2024 | 36.59 | 37.96 | 36.59 | 37.20 | 116,076 | +0.84(+2.31%) |
Jul 24, 2024 | 36.64 | 37.20 | 36.25 | 36.36 | 64,363 | -0.64(-1.73%) |
Jul 23, 2024 | 36.54 | 37.30 | 36.21 | 37.00 | 82,210 | +0.45(+1.23%) |
Jul 22, 2024 | 35.93 | 36.62 | 35.38 | 36.55 | 77,676 | +0.77(+2.15%) |
Jul 19, 2024 | 36.50 | 36.84 | 35.72 | 35.78 | 99,718 | -0.91(-2.48%) |
Jul 18, 2024 | 36.20 | 37.67 | 36.12 | 36.69 | 108,419 | +0.13(+0.36%) |
Jul 17, 2024 | 36.54 | 37.17 | 36.12 | 36.56 | 107,943 | -0.34(-0.92%) |
Jul 16, 2024 | 36.00 | 37.05 | 35.67 | 36.90 | 145,594 | +0.87(+2.41%) |
Jul 15, 2024 | 36.00 | 36.52 | 35.72 | 36.03 | 169,136 | +0.53(+1.49%) |
Jul 12, 2024 | 35.13 | 35.64 | 34.63 | 35.50 | 139,630 | +0.98(+2.84%) |
Jul 11, 2024 | 33.79 | 34.69 | 33.50 | 34.52 | 103,159 | +1.25(+3.76%) |
Jul 10, 2024 | 32.79 | 33.27 | 32.71 | 33.27 | 56,332 | +0.56(+1.71%) |
Jul 09, 2024 | 32.44 | 32.75 | 32.03 | 32.71 | 64,468 | -0.05(-0.15%) |
Jul 08, 2024 | 32.88 | 33.00 | 32.41 | 32.76 | 101,594 | +0.04(+0.12%) |
Jul 05, 2024 | 33.02 | 33.19 | 32.41 | 32.72 | 70,803 | -0.64(-1.92%) |
Jul 03, 2024 | 33.39 | 33.64 | 32.97 | 33.36 | 36,613 | +0.13(+0.39%) |
Jul 02, 2024 | 33.01 | 33.56 | 32.94 | 33.23 | 68,748 | +0.48(+1.47%) |
Jul 01, 2024 | 33.68 | 33.68 | 32.53 | 32.75 | 86,448 | -0.78(-2.33%) |
Jun 28, 2024 | 33.69 | 33.80 | 33.18 | 33.53 | 358,995 | +0.02(+0.06%) |
Jun 27, 2024 | 33.88 | 33.92 | 32.73 | 33.51 | 108,367 | -0.02(-0.06%) |
Jun 26, 2024 | 33.38 | 33.59 | 32.97 | 33.53 | 78,151 | +0.08(+0.24%) |
Jun 25, 2024 | 33.35 | 33.65 | 32.97 | 33.45 | 60,003 | +0.11(+0.33%) |
Jun 24, 2024 | 32.47 | 33.43 | 32.47 | 33.34 | 107,981 | +0.98(+3.03%) |
Jun 21, 2024 | 32.73 | 32.73 | 31.98 | 32.36 | 384,841 | -0.20(-0.61%) |
Jun 20, 2024 | 32.75 | 33.41 | 32.36 | 32.56 | 70,919 | -0.46(-1.39%) |
Jun 18, 2024 | 33.12 | 33.84 | 32.95 | 33.02 | 124,605 | +0.04(+0.12%) |
Jun 17, 2024 | 31.65 | 33.17 | 31.65 | 32.98 | 107,198 | +0.92(+2.87%) |
Jun 14, 2024 | 32.63 | 32.63 | 31.82 | 32.06 | 70,992 | -0.94(-2.85%) |
Jun 13, 2024 | 33.38 | 33.49 | 32.67 | 33.00 | 112,797 | -0.67(-1.99%) |
Jun 12, 2024 | 34.43 | 34.43 | 33.50 | 33.67 | 74,378 | +0.12(+0.36%) |
Jun 11, 2024 | 32.89 | 33.58 | 32.50 | 33.55 | 99,706 | +0.43(+1.30%) |
Jun 10, 2024 | 32.25 | 33.58 | 32.25 | 33.12 | 117,109 | +0.62(+1.91%) |
Jun 07, 2024 | 32.31 | 32.86 | 32.23 | 32.50 | 99,381 | -0.03(-0.09%) |
Jun 06, 2024 | 33.65 | 33.78 | 32.52 | 32.53 | 90,651 | -1.43(-4.21%) |
Jun 05, 2024 | 33.49 | 34.10 | 33.12 | 33.96 | 80,792 | +0.52(+1.56%) |
Jun 04, 2024 | 33.46 | 33.47 | 32.76 | 33.44 | 110,226 | -0.34(-1.01%) |