Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 36.17 | 36.60 | 36.14 | 36.60 | 1,724 | +0.85(+2.39%) |
Aug 29, 2024 | 35.98 | 36.38 | 35.74 | 35.74 | 2,748 | +0.40(+1.13%) |
Aug 28, 2024 | 35.41 | 35.41 | 35.29 | 35.34 | 506 | -0.01(-0.04%) |
Aug 27, 2024 | 34.88 | 35.41 | 34.88 | 35.35 | 3,510 | +0.06(+0.18%) |
Aug 26, 2024 | 35.77 | 35.82 | 35.29 | 35.29 | 2,716 | -0.15(-0.42%) |
Aug 23, 2024 | 34.67 | 35.44 | 34.67 | 35.44 | 4,334 | +0.68(+1.96%) |
Aug 22, 2024 | 34.76 | 34.97 | 34.76 | 34.76 | 2,616 | -0.08(-0.23%) |
Aug 21, 2024 | 34.83 | 34.84 | 34.82 | 34.84 | 835 | +0.43(+1.24%) |
Aug 20, 2024 | 34.39 | 34.42 | 34.37 | 34.41 | 2,178 | -0.16(-0.47%) |
Aug 19, 2024 | 34.35 | 34.58 | 34.35 | 34.58 | 5,868 | +0.36(+1.06%) |
Aug 16, 2024 | 34.29 | 34.32 | 34.20 | 34.21 | 1,857 | -0.07(-0.22%) |
Aug 15, 2024 | 34.24 | 34.44 | 34.24 | 34.29 | 1,651 | +0.81(+2.43%) |
Aug 14, 2024 | 33.25 | 33.47 | 33.21 | 33.47 | 2,933 | +0.37(+1.12%) |
Aug 13, 2024 | 32.47 | 33.12 | 32.44 | 33.10 | 5,331 | +0.65(+2.01%) |
Aug 12, 2024 | 32.66 | 32.66 | 32.45 | 32.45 | 719 | -0.35(-1.08%) |
Aug 09, 2024 | 32.80 | 32.80 | 32.56 | 32.80 | 1,504 | +0.02(+0.08%) |
Aug 08, 2024 | 32.08 | 32.82 | 32.08 | 32.78 | 1,724 | +1.39(+4.43%) |
Aug 07, 2024 | 32.64 | 32.75 | 31.39 | 31.39 | 3,328 | -0.23(-0.72%) |
Aug 06, 2024 | 31.40 | 32.54 | 31.40 | 31.62 | 6,419 | +0.67(+2.17%) |
Aug 05, 2024 | 30.72 | 31.56 | 30.36 | 30.94 | 8,326 | -1.30(-4.02%) |
Aug 02, 2024 | 32.72 | 32.72 | 31.60 | 32.24 | 6,292 | -1.32(-3.94%) |
Aug 01, 2024 | 34.77 | 35.21 | 33.27 | 33.56 | 92,667 | -1.32(-3.79%) |
Jul 31, 2024 | 34.98 | 35.59 | 34.73 | 34.89 | 5,849 | +0.67(+1.97%) |
Jul 30, 2024 | 34.06 | 34.32 | 33.84 | 34.21 | 1,416 | +0.23(+0.69%) |
Jul 29, 2024 | 33.89 | 34.15 | 33.85 | 33.98 | 1,853 | -0.01(-0.04%) |
Jul 26, 2024 | 33.75 | 34.38 | 33.75 | 33.99 | 1,504 | +1.02(+3.08%) |
Jul 25, 2024 | 32.52 | 33.75 | 32.50 | 32.97 | 2,969 | +0.53(+1.65%) |
Jul 24, 2024 | 33.64 | 33.64 | 32.44 | 32.44 | 3,635 | -1.45(-4.29%) |
Jul 23, 2024 | 33.76 | 34.24 | 33.76 | 33.89 | 2,406 | -0.14(-0.41%) |
Jul 22, 2024 | 33.83 | 34.03 | 33.83 | 34.03 | 1,739 | +0.72(+2.16%) |
Jul 19, 2024 | 33.54 | 33.77 | 33.31 | 33.31 | 2,053 | -0.35(-1.03%) |
Jul 18, 2024 | 34.76 | 34.83 | 33.66 | 33.66 | 7,120 | -0.66(-1.92%) |
Jul 17, 2024 | 34.78 | 35.01 | 34.32 | 34.32 | 5,604 | -0.94(-2.65%) |
Jul 16, 2024 | 33.94 | 35.26 | 33.94 | 35.26 | 3,103 | +1.85(+5.52%) |
Jul 15, 2024 | 33.17 | 33.55 | 33.17 | 33.41 | 919 | +0.31(+0.92%) |
Jul 12, 2024 | 33.17 | 33.36 | 32.88 | 33.10 | 2,184 | +0.43(+1.33%) |
Jul 11, 2024 | 32.51 | 32.78 | 32.51 | 32.67 | 2,182 | +0.85(+2.67%) |
Jul 10, 2024 | 31.11 | 31.82 | 31.11 | 31.82 | 891 | +0.56(+1.79%) |
Jul 09, 2024 | 31.65 | 31.65 | 31.26 | 31.26 | 592 | -0.41(-1.29%) |
Jul 08, 2024 | 31.83 | 32.10 | 31.67 | 31.67 | 2,352 | +0.06(+0.20%) |
Jul 05, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 205 | -0.32(-0.99%) |
Jul 03, 2024 | 31.93 | 31.93 | 31.92 | 31.92 | 1,407 | +0.32(+1.02%) |
Jul 02, 2024 | 31.00 | 31.60 | 31.00 | 31.60 | 7,607 | +0.30(+0.94%) |
Jul 01, 2024 | 32.11 | 32.11 | 31.30 | 31.30 | 1,193 | -0.69(-2.16%) |
Jun 28, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | +0.09(+0.28%) |
Jun 27, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 114 | -0.06(-0.19%) |
Jun 26, 2024 | 31.82 | 31.96 | 31.66 | 31.96 | 2,614 | -0.10(-0.31%) |
Jun 25, 2024 | 32.15 | 32.15 | 31.90 | 32.06 | 1,032 | -0.63(-1.92%) |
Jun 24, 2024 | 32.64 | 33.04 | 32.64 | 32.69 | 1,459 | +0.15(+0.47%) |
Jun 21, 2024 | 32.38 | 32.54 | 32.25 | 32.54 | 7,568 | -0.05(-0.15%) |
Jun 20, 2024 | 32.50 | 32.63 | 32.49 | 32.59 | 5,235 | +0.13(+0.39%) |
Jun 18, 2024 | 32.16 | 32.46 | 32.16 | 32.46 | 3,669 | +0.32(+0.98%) |
Jun 17, 2024 | 32.14 | 32.15 | 32.14 | 32.15 | 4,283 | +0.72(+2.28%) |
Jun 14, 2024 | 31.39 | 31.43 | 30.73 | 31.43 | 3,269 | -0.73(-2.27%) |
Jun 13, 2024 | 31.77 | 32.16 | 31.75 | 32.16 | 2,257 | -0.45(-1.37%) |
Jun 12, 2024 | 32.67 | 32.67 | 32.57 | 32.61 | 2,625 | +0.66(+2.06%) |
Jun 11, 2024 | 31.93 | 31.95 | 31.93 | 31.95 | 316 | -0.36(-1.11%) |
Jun 10, 2024 | 32.22 | 32.31 | 32.22 | 32.31 | 665 | +0.13(+0.39%) |
Jun 07, 2024 | 32.39 | 32.39 | 32.18 | 32.18 | 981 | +0.11(+0.34%) |
Jun 06, 2024 | 32.25 | 32.25 | 32.02 | 32.07 | 1,429 | -0.39(-1.21%) |
Jun 05, 2024 | 31.90 | 32.47 | 31.74 | 32.47 | 7,126 | +0.64(+2.02%) |
Jun 04, 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 1,120 | -0.12(-0.39%) |