Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.39 | 33.24 | 32.01 | 33.19 | 37,768 | +0.83(+2.56%) |
Aug 22, 2024 | 32.98 | 33.00 | 32.25 | 32.36 | 39,894 | -0.19(-0.58%) |
Aug 21, 2024 | 32.63 | 33.40 | 32.55 | 32.55 | 95,311 | -0.47(-1.42%) |
Aug 20, 2024 | 32.96 | 33.21 | 32.65 | 33.02 | 81,559 | -0.48(-1.43%) |
Aug 19, 2024 | 32.96 | 33.84 | 32.96 | 33.50 | 42,190 | -0.35(-1.05%) |
Aug 16, 2024 | 33.78 | 34.01 | 33.68 | 33.85 | 39,808 | +0.06(+0.19%) |
Aug 15, 2024 | 33.67 | 34.25 | 33.02 | 33.79 | 274,371 | +0.48(+1.46%) |
Aug 14, 2024 | 33.63 | 33.63 | 33.02 | 33.30 | 66,248 | -0.02(-0.07%) |
Aug 13, 2024 | 32.62 | 33.39 | 32.38 | 33.33 | 121,327 | +0.48(+1.45%) |
Aug 12, 2024 | 32.86 | 33.13 | 32.75 | 32.85 | 50,302 | +0.01(+0.03%) |
Aug 09, 2024 | 32.55 | 33.05 | 32.51 | 32.84 | 108,637 | +0.32(+0.97%) |
Aug 08, 2024 | 32.09 | 32.65 | 31.45 | 32.52 | 207,806 | +0.85(+2.69%) |
Aug 07, 2024 | 31.44 | 32.05 | 31.44 | 31.67 | 366,222 | +0.46(+1.47%) |
Aug 06, 2024 | 29.00 | 31.51 | 29.00 | 31.21 | 668,589 | +0.90(+2.97%) |
Aug 05, 2024 | 31.42 | 31.42 | 29.66 | 30.31 | 252,665 | -1.09(-3.47%) |
Aug 02, 2024 | 32.05 | 32.40 | 31.40 | 31.40 | 139,060 | -0.90(-2.79%) |
Aug 01, 2024 | 33.45 | 33.52 | 32.24 | 32.30 | 96,280 | -1.10(-3.29%) |
Jul 31, 2024 | 32.71 | 33.49 | 32.51 | 33.40 | 91,951 | +0.39(+1.18%) |
Jul 30, 2024 | 34.30 | 34.30 | 32.80 | 33.01 | 182,417 | -0.67(-1.99%) |
Jul 29, 2024 | 33.40 | 33.68 | 32.95 | 33.68 | 188,891 | +0.52(+1.57%) |
Jul 26, 2024 | 34.00 | 34.28 | 33.16 | 33.16 | 324,365 | -0.98(-2.87%) |
Jul 25, 2024 | 34.00 | 35.10 | 33.64 | 34.14 | 270,447 | -0.78(-2.23%) |
Jul 24, 2024 | 34.68 | 35.05 | 34.03 | 34.92 | 213,420 | -0.10(-0.29%) |
Jul 23, 2024 | 35.28 | 35.74 | 34.69 | 35.02 | 250,576 | -0.56(-1.57%) |
Jul 22, 2024 | 35.02 | 35.73 | 35.02 | 35.58 | 142,026 | +0.34(+0.96%) |
Jul 19, 2024 | 36.73 | 36.73 | 35.19 | 35.24 | 95,315 | -0.18(-0.51%) |
Jul 18, 2024 | 35.48 | 37.17 | 35.15 | 35.42 | 28,057 | -1.27(-3.46%) |
Jul 17, 2024 | 36.79 | 37.16 | 35.98 | 36.69 | 42,662 | -0.47(-1.26%) |
Jul 16, 2024 | 37.74 | 38.69 | 37.00 | 37.16 | 216,553 | -0.28(-0.75%) |
Jul 15, 2024 | 38.82 | 38.82 | 35.89 | 37.44 | 58,539 | -1.21(-3.13%) |
Jul 12, 2024 | 37.51 | 38.89 | 36.23 | 38.65 | 215,285 | +1.87(+5.08%) |
Jul 11, 2024 | 36.18 | 36.94 | 35.23 | 36.78 | 108,540 | +0.69(+1.91%) |
Jul 10, 2024 | 35.55 | 36.35 | 35.55 | 36.09 | 292,380 | +0.59(+1.66%) |
Jul 09, 2024 | 34.25 | 35.68 | 34.05 | 35.50 | 140,322 | +1.26(+3.68%) |
Jul 08, 2024 | 33.40 | 34.49 | 33.40 | 34.24 | 37,348 | +0.19(+0.56%) |
Jul 05, 2024 | 33.80 | 34.73 | 33.64 | 34.05 | 42,928 | +0.12(+0.35%) |
Jul 03, 2024 | 33.90 | 34.72 | 33.90 | 33.93 | 17,848 | +0.24(+0.71%) |
Jul 02, 2024 | 34.19 | 34.20 | 33.35 | 33.69 | 49,218 | -0.53(-1.55%) |
Jul 01, 2024 | 34.06 | 34.22 | 33.80 | 34.22 | 47,441 | +0.20(+0.59%) |
Jun 28, 2024 | 33.46 | 34.18 | 33.46 | 34.02 | 102,929 | +0.40(+1.19%) |
Jun 27, 2024 | 33.55 | 33.81 | 33.34 | 33.62 | 40,859 | -0.15(-0.44%) |
Jun 26, 2024 | 33.55 | 34.50 | 33.55 | 33.77 | 58,326 | -0.57(-1.66%) |
Jun 25, 2024 | 33.36 | 34.46 | 33.36 | 34.34 | 119,399 | +0.54(+1.60%) |
Jun 24, 2024 | 33.54 | 35.19 | 33.32 | 33.80 | 112,329 | -0.09(-0.27%) |
Jun 21, 2024 | 33.95 | 34.24 | 33.35 | 33.89 | 85,289 | +0.09(+0.27%) |
Jun 20, 2024 | 33.70 | 33.92 | 33.19 | 33.80 | 124,374 | +0.60(+1.81%) |
Jun 18, 2024 | 32.85 | 33.90 | 32.85 | 33.20 | 253,077 | +0.31(+0.94%) |
Jun 17, 2024 | 32.99 | 33.07 | 32.24 | 32.89 | 86,887 | +0.07(+0.21%) |
Jun 14, 2024 | 32.53 | 33.00 | 32.20 | 32.82 | 149,148 | -0.03(-0.09%) |
Jun 13, 2024 | 34.00 | 34.00 | 32.56 | 32.85 | 128,979 | +0.30(+0.92%) |
Jun 12, 2024 | 33.31 | 33.31 | 32.42 | 32.55 | 89,503 | -0.96(-2.86%) |
Jun 11, 2024 | 33.84 | 34.19 | 33.41 | 33.51 | 69,231 | -0.53(-1.56%) |
Jun 10, 2024 | 33.46 | 34.23 | 33.46 | 34.04 | 47,004 | +0.00(+0.00%) |
Jun 07, 2024 | 34.30 | 35.57 | 33.75 | 34.04 | 73,725 | -0.97(-2.77%) |
Jun 06, 2024 | 36.60 | 36.60 | 34.96 | 35.01 | 70,258 | -0.25(-0.71%) |
Jun 05, 2024 | 34.90 | 36.73 | 34.66 | 35.26 | 92,896 | +0.77(+2.23%) |
Jun 04, 2024 | 34.10 | 35.10 | 34.01 | 34.49 | 177,827 | +0.45(+1.32%) |