Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.24 | 38.77 | 37.24 | 38.77 | 7,437 | +2.24(+6.13%) |
Aug 22, 2024 | 36.50 | 36.92 | 36.14 | 36.53 | 8,446 | -0.17(-0.46%) |
Aug 21, 2024 | 35.85 | 37.00 | 35.72 | 36.70 | 5,712 | +0.45(+1.24%) |
Aug 20, 2024 | 36.18 | 36.45 | 36.18 | 36.25 | 3,700 | -0.65(-1.76%) |
Aug 19, 2024 | 36.04 | 38.16 | 36.04 | 36.90 | 22,944 | +0.41(+1.12%) |
Aug 16, 2024 | 35.79 | 36.87 | 35.04 | 36.49 | 8,165 | +0.51(+1.42%) |
Aug 15, 2024 | 36.01 | 38.16 | 35.43 | 35.98 | 8,413 | +0.59(+1.67%) |
Aug 14, 2024 | 34.88 | 35.80 | 34.88 | 35.39 | 2,579 | -0.35(-0.98%) |
Aug 13, 2024 | 34.94 | 35.77 | 34.94 | 35.74 | 3,072 | +0.97(+2.79%) |
Aug 12, 2024 | 35.20 | 35.20 | 34.48 | 34.77 | 9,222 | +0.15(+0.43%) |
Aug 09, 2024 | 34.44 | 35.05 | 34.44 | 34.62 | 2,865 | -0.19(-0.55%) |
Aug 08, 2024 | 33.53 | 34.81 | 33.53 | 34.81 | 4,099 | +0.54(+1.58%) |
Aug 07, 2024 | 34.30 | 34.68 | 34.02 | 34.27 | 6,507 | +0.12(+0.35%) |
Aug 06, 2024 | 34.98 | 35.67 | 34.15 | 34.15 | 5,875 | -0.87(-2.47%) |
Aug 05, 2024 | 33.71 | 35.29 | 33.71 | 35.02 | 16,918 | -1.76(-4.77%) |
Aug 02, 2024 | 35.86 | 37.11 | 34.65 | 36.77 | 13,656 | -0.96(-2.54%) |
Aug 01, 2024 | 39.06 | 39.06 | 36.98 | 37.73 | 13,885 | -1.35(-3.45%) |
Jul 31, 2024 | 39.43 | 39.68 | 39.08 | 39.08 | 8,326 | +0.28(+0.72%) |
Jul 30, 2024 | 37.83 | 38.80 | 36.93 | 38.80 | 15,644 | +0.60(+1.57%) |
Jul 29, 2024 | 38.39 | 38.69 | 37.94 | 38.20 | 5,395 | -0.65(-1.67%) |
Jul 26, 2024 | 39.50 | 39.50 | 38.80 | 38.85 | 12,400 | -0.65(-1.65%) |
Jul 25, 2024 | 38.13 | 39.94 | 38.13 | 39.50 | 11,574 | +1.20(+3.13%) |
Jul 24, 2024 | 39.45 | 39.47 | 37.73 | 38.30 | 9,224 | -0.31(-0.80%) |
Jul 23, 2024 | 37.67 | 39.80 | 37.67 | 38.61 | 17,135 | +0.81(+2.14%) |
Jul 22, 2024 | 36.95 | 37.80 | 36.36 | 37.80 | 13,362 | +0.78(+2.11%) |
Jul 19, 2024 | 37.19 | 37.25 | 36.84 | 37.02 | 8,169 | -0.08(-0.22%) |
Jul 18, 2024 | 36.14 | 37.58 | 36.14 | 37.10 | 7,307 | +0.10(+0.27%) |
Jul 17, 2024 | 37.50 | 38.00 | 36.12 | 37.00 | 23,001 | -0.52(-1.39%) |
Jul 16, 2024 | 34.46 | 37.73 | 34.46 | 37.52 | 20,278 | +3.03(+8.79%) |
Jul 15, 2024 | 33.72 | 36.00 | 33.65 | 34.49 | 20,338 | +1.38(+4.17%) |
Jul 12, 2024 | 34.30 | 34.30 | 32.43 | 33.11 | 13,725 | -1.28(-3.72%) |
Jul 11, 2024 | 32.17 | 34.39 | 32.16 | 34.39 | 15,557 | +2.59(+8.14%) |
Jul 10, 2024 | 31.20 | 31.85 | 31.00 | 31.80 | 5,036 | +0.61(+1.96%) |
Jul 09, 2024 | 30.82 | 31.19 | 30.77 | 31.19 | 2,468 | +0.29(+0.94%) |
Jul 08, 2024 | 30.83 | 31.12 | 30.40 | 30.90 | 5,971 | +0.51(+1.68%) |
Jul 05, 2024 | 32.37 | 32.37 | 29.80 | 30.39 | 34,768 | -2.65(-8.02%) |
Jul 03, 2024 | 32.80 | 33.04 | 31.19 | 33.04 | 12,845 | +0.48(+1.47%) |
Jul 02, 2024 | 32.30 | 32.85 | 31.85 | 32.56 | 4,582 | +0.26(+0.80%) |
Jul 01, 2024 | 32.35 | 32.97 | 31.55 | 32.30 | 6,378 | -0.50(-1.52%) |
Jun 28, 2024 | 32.40 | 32.96 | 31.23 | 32.80 | 34,787 | +0.65(+2.02%) |
Jun 27, 2024 | 32.09 | 32.35 | 31.53 | 32.15 | 12,343 | +0.44(+1.39%) |
Jun 26, 2024 | 31.25 | 32.05 | 31.25 | 31.71 | 7,382 | -0.19(-0.60%) |
Jun 25, 2024 | 31.53 | 32.00 | 31.37 | 31.90 | 5,866 | +0.00(+0.00%) |
Jun 24, 2024 | 31.60 | 31.90 | 30.53 | 31.90 | 11,828 | +0.00(+0.00%) |
Jun 21, 2024 | 30.40 | 32.10 | 30.40 | 31.90 | 32,284 | +1.48(+4.87%) |
Jun 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 1,973 | +0.07(+0.23%) |
Jun 18, 2024 | 30.04 | 30.61 | 30.04 | 30.35 | 11,728 | -0.15(-0.49%) |
Jun 17, 2024 | 29.50 | 30.50 | 29.50 | 30.50 | 5,083 | +0.50(+1.67%) |
Jun 14, 2024 | 30.23 | 30.44 | 29.76 | 30.00 | 5,947 | -0.15(-0.50%) |
Jun 13, 2024 | 29.75 | 30.93 | 29.75 | 30.15 | 13,705 | -0.15(-0.49%) |
Jun 12, 2024 | 29.67 | 30.30 | 29.04 | 30.30 | 9,381 | +0.91(+3.10%) |
Jun 11, 2024 | 29.22 | 30.30 | 29.00 | 29.39 | 9,765 | +0.21(+0.71%) |
Jun 10, 2024 | 29.27 | 29.41 | 29.01 | 29.18 | 5,126 | -0.05(-0.17%) |
Jun 07, 2024 | 28.85 | 29.69 | 28.84 | 29.23 | 2,160 | -0.87(-2.89%) |
Jun 06, 2024 | 29.97 | 30.10 | 28.57 | 30.10 | 13,407 | +0.10(+0.33%) |
Jun 05, 2024 | 29.07 | 30.00 | 29.02 | 30.00 | 14,586 | +0.72(+2.47%) |
Jun 04, 2024 | 28.86 | 30.16 | 28.40 | 29.28 | 13,326 | -0.06(-0.20%) |