Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 32.53 | 32.60 | 32.50 | 32.53 | 12,956 | +0.32(+0.99%) |
Aug 14, 2024 | 32.19 | 32.21 | 32.09 | 32.21 | 12,828 | +0.11(+0.34%) |
Aug 13, 2024 | 32.04 | 32.14 | 31.98 | 32.10 | 4,834 | +0.40(+1.26%) |
Aug 12, 2024 | 31.79 | 31.88 | 31.69 | 31.70 | 3,856 | -0.06(-0.19%) |
Aug 09, 2024 | 31.52 | 31.76 | 31.47 | 31.76 | 14,064 | +0.19(+0.60%) |
Aug 08, 2024 | 31.46 | 31.65 | 31.44 | 31.57 | 19,248 | +0.48(+1.54%) |
Aug 07, 2024 | 31.53 | 31.53 | 31.08 | 31.09 | 5,893 | -0.30(-0.96%) |
Aug 06, 2024 | 31.41 | 31.57 | 31.35 | 31.39 | 8,781 | +0.32(+1.03%) |
Aug 05, 2024 | 30.37 | 31.51 | 30.10 | 31.07 | 77,914 | -1.16(-3.60%) |
Aug 02, 2024 | 32.06 | 32.31 | 31.97 | 32.23 | 6,695 | -0.66(-2.01%) |
Aug 01, 2024 | 33.35 | 33.36 | 32.69 | 32.89 | 12,513 | -0.97(-2.86%) |
Jul 31, 2024 | 33.55 | 33.86 | 33.55 | 33.86 | 8,422 | +1.02(+3.11%) |
Jul 30, 2024 | 32.90 | 32.90 | 32.60 | 32.84 | 7,850 | -0.37(-1.11%) |
Jul 29, 2024 | 33.42 | 33.42 | 33.15 | 33.21 | 2,883 | -0.04(-0.12%) |
Jul 26, 2024 | 33.16 | 33.33 | 33.05 | 33.25 | 9,632 | +0.45(+1.37%) |
Jul 25, 2024 | 33.33 | 33.33 | 32.80 | 32.80 | 3,733 | -0.47(-1.41%) |
Jul 24, 2024 | 33.51 | 33.53 | 33.17 | 33.27 | 13,394 | -1.14(-3.31%) |
Jul 23, 2024 | 34.65 | 34.67 | 34.41 | 34.41 | 2,339 | -0.22(-0.64%) |
Jul 22, 2024 | 34.55 | 34.63 | 34.31 | 34.63 | 8,408 | +0.58(+1.71%) |
Jul 19, 2024 | 34.25 | 34.25 | 34.00 | 34.05 | 11,292 | -0.32(-0.92%) |
Jul 18, 2024 | 34.68 | 34.68 | 34.16 | 34.36 | 4,547 | -0.23(-0.65%) |
Jul 17, 2024 | 34.76 | 34.78 | 34.58 | 34.59 | 4,586 | -1.05(-2.95%) |
Jul 16, 2024 | 35.54 | 35.64 | 35.42 | 35.64 | 2,950 | +0.11(+0.32%) |
Jul 15, 2024 | 35.67 | 35.78 | 35.48 | 35.53 | 12,093 | +0.02(+0.05%) |
Jul 12, 2024 | 35.30 | 35.80 | 35.25 | 35.51 | 13,736 | +0.27(+0.77%) |
Jul 11, 2024 | 36.05 | 36.05 | 35.24 | 35.24 | 69,936 | -0.87(-2.41%) |
Jul 10, 2024 | 35.81 | 36.11 | 35.72 | 36.11 | 8,960 | +0.47(+1.32%) |
Jul 09, 2024 | 35.80 | 35.82 | 35.60 | 35.64 | 40,988 | -0.07(-0.20%) |
Jul 08, 2024 | 35.55 | 35.71 | 35.55 | 35.71 | 8,803 | +0.09(+0.25%) |
Jul 05, 2024 | 35.35 | 35.62 | 35.30 | 35.62 | 26,618 | +0.42(+1.21%) |
Jul 03, 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 11,819 | +0.23(+0.64%) |
Jul 02, 2024 | 34.62 | 34.97 | 34.62 | 34.97 | 4,013 | +0.36(+1.04%) |
Jul 01, 2024 | 34.28 | 34.61 | 34.20 | 34.61 | 21,136 | +0.33(+0.96%) |
Jun 28, 2024 | 34.22 | 34.84 | 34.22 | 34.28 | 11,858 | -0.20(-0.58%) |
Jun 27, 2024 | 34.32 | 34.51 | 34.32 | 34.48 | 19,048 | +0.07(+0.20%) |
Jun 26, 2024 | 34.34 | 34.41 | 34.25 | 34.41 | 10,008 | -0.01(-0.03%) |
Jun 25, 2024 | 34.13 | 34.42 | 34.13 | 34.42 | 3,246 | +0.43(+1.27%) |
Jun 24, 2024 | 34.31 | 34.31 | 33.99 | 33.99 | 4,077 | -0.40(-1.15%) |
Jun 21, 2024 | 34.47 | 34.56 | 34.39 | 34.39 | 1,840 | -0.12(-0.34%) |
Jun 20, 2024 | 34.76 | 34.80 | 34.46 | 34.50 | 26,182 | -0.19(-0.55%) |
Jun 18, 2024 | 34.76 | 34.77 | 34.65 | 34.69 | 16,762 | -0.08(-0.23%) |
Jun 17, 2024 | 34.30 | 34.80 | 34.30 | 34.77 | 5,584 | +0.51(+1.49%) |
Jun 14, 2024 | 34.07 | 34.26 | 34.07 | 34.26 | 2,555 | +0.08(+0.23%) |
Jun 13, 2024 | 34.19 | 34.19 | 34.01 | 34.18 | 9,359 | +0.18(+0.53%) |
Jun 12, 2024 | 33.93 | 34.07 | 33.86 | 34.00 | 38,438 | +0.45(+1.34%) |
Jun 11, 2024 | 33.25 | 33.55 | 33.25 | 33.55 | 4,534 | +0.28(+0.85%) |
Jun 10, 2024 | 33.21 | 33.27 | 33.15 | 33.27 | 1,347 | +0.10(+0.29%) |
Jun 07, 2024 | 33.19 | 33.23 | 33.14 | 33.17 | 2,765 | +0.03(+0.09%) |
Jun 06, 2024 | 33.26 | 33.26 | 33.13 | 33.14 | 11,058 | -0.08(-0.24%) |
Jun 05, 2024 | 32.83 | 33.22 | 32.83 | 33.22 | 24,419 | +0.66(+2.03%) |
Jun 04, 2024 | 32.33 | 32.59 | 32.28 | 32.56 | 6,570 | +0.10(+0.31%) |