Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.53 | 32.53 | 31.69 | 32.21 | 34,484 | +1.07(+3.44%) |
Aug 22, 2024 | 31.77 | 31.77 | 31.14 | 31.14 | 12,376 | -0.93(-2.90%) |
Aug 21, 2024 | 31.37 | 32.07 | 31.24 | 32.07 | 7,688 | +1.09(+3.52%) |
Aug 20, 2024 | 31.02 | 31.44 | 30.90 | 30.98 | 22,996 | -0.62(-1.96%) |
Aug 19, 2024 | 31.79 | 31.98 | 31.37 | 31.60 | 8,439 | +0.02(+0.06%) |
Aug 16, 2024 | 31.48 | 32.39 | 31.01 | 31.58 | 15,426 | +0.10(+0.32%) |
Aug 15, 2024 | 30.55 | 31.79 | 30.50 | 31.48 | 15,350 | +1.23(+4.07%) |
Aug 14, 2024 | 30.42 | 30.70 | 30.25 | 30.25 | 14,982 | -0.36(-1.18%) |
Aug 13, 2024 | 30.62 | 30.62 | 30.41 | 30.61 | 8,418 | +0.31(+1.02%) |
Aug 12, 2024 | 30.79 | 31.03 | 29.98 | 30.30 | 24,873 | -0.38(-1.24%) |
Aug 09, 2024 | 31.40 | 31.55 | 30.68 | 30.68 | 20,040 | -0.54(-1.73%) |
Aug 08, 2024 | 31.25 | 31.35 | 30.76 | 31.22 | 10,126 | +0.05(+0.16%) |
Aug 07, 2024 | 31.55 | 31.72 | 30.50 | 31.17 | 11,738 | +0.11(+0.35%) |
Aug 06, 2024 | 30.72 | 31.21 | 30.34 | 31.06 | 22,944 | +0.27(+0.88%) |
Aug 05, 2024 | 30.34 | 30.95 | 29.91 | 30.79 | 29,686 | -0.67(-2.13%) |
Aug 02, 2024 | 32.31 | 32.70 | 31.46 | 31.46 | 14,059 | -2.08(-6.20%) |
Aug 01, 2024 | 34.29 | 34.29 | 32.59 | 33.54 | 20,290 | -1.06(-3.06%) |
Jul 31, 2024 | 34.90 | 35.45 | 34.28 | 34.60 | 14,974 | +0.02(+0.06%) |
Jul 30, 2024 | 34.49 | 35.44 | 34.19 | 34.58 | 19,302 | -0.03(-0.09%) |
Jul 29, 2024 | 35.79 | 35.79 | 34.51 | 34.61 | 8,959 | -1.27(-3.54%) |
Jul 26, 2024 | 36.51 | 36.51 | 35.88 | 35.88 | 18,170 | -0.57(-1.56%) |
Jul 25, 2024 | 35.70 | 36.76 | 35.70 | 36.45 | 18,025 | +0.95(+2.68%) |
Jul 24, 2024 | 35.88 | 36.46 | 34.25 | 35.50 | 17,219 | -0.49(-1.36%) |
Jul 23, 2024 | 35.12 | 36.21 | 35.12 | 35.99 | 18,859 | +0.82(+2.33%) |
Jul 22, 2024 | 35.04 | 35.63 | 34.70 | 35.17 | 19,998 | -0.03(-0.09%) |
Jul 19, 2024 | 35.93 | 36.07 | 35.20 | 35.20 | 12,707 | -0.65(-1.81%) |
Jul 18, 2024 | 34.80 | 36.09 | 34.80 | 35.85 | 64,781 | +1.04(+2.99%) |
Jul 17, 2024 | 33.13 | 35.10 | 33.13 | 34.81 | 29,754 | +1.46(+4.38%) |
Jul 16, 2024 | 32.49 | 33.98 | 32.49 | 33.35 | 26,175 | +1.32(+4.12%) |
Jul 15, 2024 | 30.93 | 32.84 | 30.93 | 32.03 | 37,698 | +1.54(+5.05%) |
Jul 12, 2024 | 29.68 | 31.16 | 29.01 | 30.49 | 35,953 | +1.21(+4.13%) |
Jul 11, 2024 | 28.74 | 30.14 | 28.74 | 29.28 | 50,359 | +0.98(+3.46%) |
Jul 10, 2024 | 27.65 | 28.30 | 27.65 | 28.30 | 14,614 | +0.60(+2.17%) |
Jul 09, 2024 | 27.82 | 27.90 | 27.70 | 27.70 | 8,794 | -0.77(-2.70%) |
Jul 08, 2024 | 28.35 | 28.84 | 28.31 | 28.47 | 6,816 | +0.26(+0.92%) |
Jul 05, 2024 | 28.80 | 28.81 | 28.21 | 28.21 | 34,359 | -0.69(-2.39%) |
Jul 03, 2024 | 29.00 | 29.09 | 28.66 | 28.90 | 4,660 | -0.14(-0.48%) |
Jul 02, 2024 | 29.16 | 29.16 | 29.04 | 29.04 | 4,630 | +0.01(+0.03%) |
Jul 01, 2024 | 28.88 | 29.46 | 28.88 | 29.03 | 12,486 | -0.21(-0.72%) |
Jun 28, 2024 | 28.08 | 29.24 | 28.08 | 29.24 | 68,167 | +1.24(+4.43%) |
Jun 27, 2024 | 27.38 | 28.24 | 27.38 | 28.00 | 23,509 | +0.84(+3.09%) |
Jun 26, 2024 | 26.75 | 27.47 | 26.75 | 27.16 | 9,983 | +0.33(+1.23%) |
Jun 25, 2024 | 26.75 | 27.44 | 26.75 | 26.83 | 16,642 | +0.10(+0.37%) |
Jun 24, 2024 | 26.75 | 27.24 | 26.66 | 26.73 | 8,493 | +0.23(+0.87%) |
Jun 21, 2024 | 26.82 | 26.82 | 26.43 | 26.50 | 28,023 | -0.11(-0.41%) |
Jun 20, 2024 | 26.50 | 26.97 | 26.50 | 26.61 | 6,213 | +0.06(+0.23%) |
Jun 18, 2024 | 26.50 | 27.07 | 26.27 | 26.55 | 15,316 | +0.03(+0.11%) |
Jun 17, 2024 | 26.53 | 26.94 | 26.32 | 26.52 | 7,961 | +0.08(+0.30%) |
Jun 14, 2024 | 26.68 | 26.75 | 26.32 | 26.44 | 10,806 | -0.47(-1.75%) |
Jun 13, 2024 | 26.98 | 27.25 | 26.87 | 26.91 | 13,364 | -0.18(-0.66%) |
Jun 12, 2024 | 27.20 | 28.15 | 26.87 | 27.09 | 8,355 | +0.71(+2.69%) |
Jun 11, 2024 | 26.10 | 26.38 | 25.95 | 26.38 | 15,632 | +0.26(+1.00%) |
Jun 10, 2024 | 26.43 | 26.73 | 26.10 | 26.12 | 7,327 | -0.15(-0.57%) |
Jun 07, 2024 | 26.13 | 26.32 | 26.12 | 26.27 | 11,362 | -0.11(-0.42%) |
Jun 06, 2024 | 26.05 | 26.38 | 26.05 | 26.38 | 18,345 | +0.39(+1.50%) |
Jun 05, 2024 | 26.17 | 26.38 | 25.81 | 25.99 | 9,948 | -0.17(-0.65%) |
Jun 04, 2024 | 27.12 | 27.12 | 26.16 | 26.16 | 11,280 | -1.11(-4.07%) |