Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.02 | 33.50 | 33.00 | 33.50 | 26,722 | +0.30(+0.90%) |
Aug 29, 2024 | 33.45 | 33.57 | 32.88 | 33.20 | 24,711 | -0.02(-0.06%) |
Aug 28, 2024 | 33.35 | 33.68 | 32.84 | 33.22 | 39,453 | -0.44(-1.31%) |
Aug 27, 2024 | 34.11 | 34.64 | 33.61 | 33.66 | 20,538 | -0.70(-2.04%) |
Aug 26, 2024 | 34.00 | 34.91 | 34.00 | 34.36 | 62,075 | +0.44(+1.30%) |
Aug 23, 2024 | 32.93 | 34.03 | 32.55 | 33.92 | 59,106 | +1.12(+3.41%) |
Aug 22, 2024 | 33.22 | 33.23 | 32.76 | 32.80 | 34,681 | -0.42(-1.26%) |
Aug 21, 2024 | 32.70 | 33.25 | 32.58 | 33.22 | 31,817 | +0.80(+2.47%) |
Aug 20, 2024 | 32.46 | 32.60 | 32.03 | 32.42 | 58,211 | -0.04(-0.12%) |
Aug 19, 2024 | 32.24 | 32.57 | 32.12 | 32.46 | 47,859 | +0.07(+0.22%) |
Aug 16, 2024 | 32.21 | 32.72 | 32.05 | 32.39 | 55,913 | +0.14(+0.43%) |
Aug 15, 2024 | 32.12 | 32.55 | 31.78 | 32.25 | 43,550 | +0.68(+2.15%) |
Aug 14, 2024 | 31.91 | 31.91 | 31.39 | 31.57 | 39,631 | -0.10(-0.32%) |
Aug 13, 2024 | 31.67 | 31.87 | 31.16 | 31.67 | 50,050 | +0.35(+1.12%) |
Aug 12, 2024 | 31.50 | 31.50 | 30.82 | 31.32 | 45,508 | -0.25(-0.79%) |
Aug 09, 2024 | 31.67 | 31.89 | 31.39 | 31.57 | 49,790 | -0.15(-0.47%) |
Aug 08, 2024 | 32.07 | 32.17 | 31.55 | 31.72 | 45,008 | -0.04(-0.13%) |
Aug 07, 2024 | 32.89 | 32.89 | 31.57 | 31.76 | 50,560 | -0.63(-1.95%) |
Aug 06, 2024 | 32.60 | 32.86 | 31.82 | 32.39 | 107,931 | +0.04(+0.12%) |
Aug 05, 2024 | 31.98 | 32.57 | 31.48 | 32.35 | 75,401 | -0.93(-2.79%) |
Aug 02, 2024 | 33.57 | 33.70 | 32.56 | 33.28 | 93,232 | -1.36(-3.93%) |
Aug 01, 2024 | 34.96 | 35.72 | 34.11 | 34.64 | 111,462 | -0.24(-0.69%) |
Jul 31, 2024 | 34.36 | 35.85 | 33.58 | 34.88 | 177,730 | -0.92(-2.57%) |
Jul 30, 2024 | 35.52 | 36.17 | 35.27 | 35.80 | 86,419 | +0.59(+1.68%) |
Jul 29, 2024 | 35.89 | 36.02 | 35.05 | 35.21 | 50,326 | -0.66(-1.84%) |
Jul 26, 2024 | 35.41 | 35.98 | 35.12 | 35.87 | 59,137 | +0.80(+2.28%) |
Jul 25, 2024 | 34.31 | 35.63 | 34.31 | 35.07 | 82,624 | +1.04(+3.06%) |
Jul 24, 2024 | 34.73 | 35.06 | 34.01 | 34.03 | 72,799 | -1.01(-2.88%) |
Jul 23, 2024 | 34.38 | 35.29 | 34.22 | 35.04 | 62,895 | +0.72(+2.10%) |
Jul 22, 2024 | 33.77 | 34.51 | 33.40 | 34.32 | 48,175 | +0.70(+2.08%) |
Jul 19, 2024 | 34.20 | 34.20 | 33.28 | 33.62 | 55,164 | -0.44(-1.29%) |
Jul 18, 2024 | 34.44 | 35.50 | 33.99 | 34.06 | 73,998 | -0.56(-1.62%) |
Jul 17, 2024 | 34.76 | 35.05 | 34.53 | 34.62 | 56,994 | -0.28(-0.80%) |
Jul 16, 2024 | 33.41 | 35.02 | 33.41 | 34.90 | 86,570 | +1.91(+5.79%) |
Jul 15, 2024 | 32.79 | 33.44 | 32.69 | 32.99 | 64,948 | +0.52(+1.60%) |
Jul 12, 2024 | 32.38 | 32.68 | 32.11 | 32.47 | 81,713 | +0.57(+1.79%) |
Jul 11, 2024 | 31.27 | 32.40 | 31.02 | 31.90 | 82,504 | +0.94(+3.04%) |
Jul 10, 2024 | 30.61 | 30.98 | 30.48 | 30.96 | 58,632 | +0.36(+1.18%) |
Jul 09, 2024 | 30.60 | 30.77 | 30.42 | 30.60 | 59,718 | -0.13(-0.42%) |
Jul 08, 2024 | 30.38 | 30.77 | 30.38 | 30.73 | 141,461 | +0.50(+1.65%) |
Jul 05, 2024 | 31.05 | 31.05 | 30.13 | 30.23 | 61,659 | -0.86(-2.77%) |
Jul 03, 2024 | 31.49 | 31.49 | 30.96 | 31.09 | 30,855 | -0.26(-0.83%) |
Jul 02, 2024 | 30.70 | 31.35 | 30.70 | 31.35 | 63,178 | +0.57(+1.85%) |
Jul 01, 2024 | 31.37 | 31.37 | 30.55 | 30.78 | 93,313 | -0.58(-1.85%) |
Jun 28, 2024 | 31.22 | 31.50 | 30.84 | 31.36 | 298,539 | +0.36(+1.16%) |
Jun 27, 2024 | 31.18 | 31.28 | 30.88 | 31.00 | 36,883 | -0.04(-0.13%) |
Jun 26, 2024 | 31.00 | 31.31 | 30.94 | 31.04 | 66,833 | -0.08(-0.26%) |
Jun 25, 2024 | 31.38 | 31.47 | 31.01 | 31.12 | 51,161 | -0.38(-1.21%) |
Jun 24, 2024 | 31.81 | 32.18 | 31.46 | 31.50 | 44,826 | -0.41(-1.28%) |
Jun 21, 2024 | 31.49 | 32.00 | 31.37 | 31.91 | 111,318 | +0.39(+1.24%) |
Jun 20, 2024 | 32.00 | 32.22 | 31.39 | 31.52 | 57,512 | -0.54(-1.68%) |
Jun 18, 2024 | 31.78 | 32.20 | 31.73 | 32.06 | 102,565 | +0.26(+0.82%) |
Jun 17, 2024 | 31.94 | 32.44 | 31.75 | 31.80 | 128,188 | -0.33(-1.03%) |
Jun 14, 2024 | 32.84 | 32.84 | 32.07 | 32.13 | 74,369 | -1.15(-3.46%) |
Jun 13, 2024 | 33.52 | 33.73 | 32.93 | 33.28 | 54,600 | -0.48(-1.42%) |
Jun 12, 2024 | 34.51 | 34.85 | 33.73 | 33.76 | 52,080 | +0.00(+0.00%) |
Jun 11, 2024 | 33.06 | 33.79 | 32.99 | 33.76 | 44,512 | +0.45(+1.35%) |
Jun 10, 2024 | 33.00 | 33.52 | 32.87 | 33.31 | 37,376 | +0.05(+0.15%) |
Jun 07, 2024 | 33.23 | 33.52 | 33.08 | 33.26 | 44,469 | -0.18(-0.54%) |
Jun 06, 2024 | 33.92 | 34.12 | 33.08 | 33.44 | 64,406 | -0.61(-1.79%) |
Jun 05, 2024 | 34.05 | 34.40 | 33.70 | 34.05 | 52,787 | +0.26(+0.77%) |
Jun 04, 2024 | 33.88 | 34.16 | 33.50 | 33.79 | 66,874 | -0.44(-1.29%) |