Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.71 | 32.66 | 31.26 | 31.81 | 156,298 | +0.44(+1.40%) |
Aug 22, 2024 | 32.52 | 32.99 | 31.21 | 31.37 | 100,135 | -1.00(-3.09%) |
Aug 21, 2024 | 31.59 | 32.57 | 31.38 | 32.37 | 122,894 | +1.13(+3.62%) |
Aug 20, 2024 | 31.93 | 31.93 | 30.93 | 31.24 | 188,518 | -0.99(-3.07%) |
Aug 19, 2024 | 32.42 | 32.42 | 31.55 | 32.23 | 163,000 | +0.09(+0.28%) |
Aug 16, 2024 | 32.86 | 33.00 | 32.05 | 32.14 | 133,524 | -0.89(-2.69%) |
Aug 15, 2024 | 32.49 | 33.05 | 32.13 | 33.03 | 156,159 | +1.28(+4.03%) |
Aug 14, 2024 | 31.77 | 31.90 | 31.23 | 31.75 | 177,981 | -0.03(-0.09%) |
Aug 13, 2024 | 31.02 | 31.87 | 30.34 | 31.78 | 209,397 | +0.83(+2.68%) |
Aug 12, 2024 | 31.02 | 31.02 | 30.27 | 30.95 | 165,715 | +0.08(+0.26%) |
Aug 09, 2024 | 29.92 | 31.74 | 29.77 | 30.87 | 265,570 | +0.84(+2.80%) |
Aug 08, 2024 | 29.20 | 30.09 | 28.55 | 30.03 | 208,154 | +1.57(+5.52%) |
Aug 07, 2024 | 29.90 | 29.90 | 28.36 | 28.46 | 225,574 | -0.62(-2.13%) |
Aug 06, 2024 | 28.68 | 29.55 | 28.19 | 29.08 | 237,453 | +0.46(+1.61%) |
Aug 05, 2024 | 28.36 | 29.28 | 27.69 | 28.62 | 260,317 | -1.16(-3.90%) |
Aug 02, 2024 | 31.96 | 32.27 | 29.68 | 29.78 | 307,261 | -3.35(-10.11%) |
Aug 01, 2024 | 34.85 | 35.21 | 32.56 | 33.13 | 200,995 | -1.96(-5.59%) |
Jul 31, 2024 | 34.71 | 35.86 | 34.11 | 35.09 | 195,232 | +1.41(+4.19%) |
Jul 30, 2024 | 35.56 | 35.56 | 33.59 | 33.68 | 166,380 | -1.61(-4.56%) |
Jul 29, 2024 | 36.02 | 36.25 | 34.94 | 35.29 | 84,290 | -0.29(-0.82%) |
Jul 26, 2024 | 35.67 | 35.85 | 34.89 | 35.58 | 129,537 | +0.73(+2.09%) |
Jul 25, 2024 | 35.71 | 35.71 | 34.38 | 34.85 | 181,872 | -0.79(-2.22%) |
Jul 24, 2024 | 37.32 | 37.32 | 35.60 | 35.64 | 169,980 | -2.00(-5.31%) |
Jul 23, 2024 | 36.19 | 37.80 | 36.19 | 37.64 | 155,439 | +1.10(+3.01%) |
Jul 22, 2024 | 35.63 | 36.61 | 35.36 | 36.54 | 113,021 | +1.17(+3.31%) |
Jul 19, 2024 | 35.72 | 35.95 | 35.27 | 35.37 | 219,595 | -0.11(-0.31%) |
Jul 18, 2024 | 35.97 | 36.21 | 34.55 | 35.48 | 197,566 | -0.30(-0.84%) |
Jul 17, 2024 | 38.83 | 39.07 | 35.69 | 35.78 | 287,741 | -3.77(-9.53%) |
Jul 16, 2024 | 38.91 | 39.70 | 38.00 | 39.55 | 164,591 | +1.09(+2.83%) |
Jul 15, 2024 | 38.00 | 38.96 | 37.68 | 38.46 | 127,343 | +0.85(+2.26%) |
Jul 12, 2024 | 37.40 | 38.13 | 37.40 | 37.61 | 134,886 | +0.47(+1.27%) |
Jul 11, 2024 | 37.51 | 37.86 | 36.73 | 37.14 | 145,672 | +0.25(+0.68%) |
Jul 10, 2024 | 36.45 | 36.99 | 36.45 | 36.89 | 69,671 | +0.57(+1.57%) |
Jul 09, 2024 | 36.85 | 36.85 | 36.10 | 36.32 | 71,840 | -0.40(-1.09%) |
Jul 08, 2024 | 36.72 | 37.45 | 36.62 | 36.72 | 146,830 | +0.35(+0.96%) |
Jul 05, 2024 | 36.37 | 36.51 | 35.99 | 36.37 | 50,795 | +0.30(+0.83%) |
Jul 03, 2024 | 37.14 | 37.23 | 35.86 | 36.07 | 116,839 | -0.89(-2.41%) |
Jul 02, 2024 | 35.69 | 36.98 | 35.69 | 36.96 | 97,486 | +1.22(+3.41%) |
Jul 01, 2024 | 36.51 | 36.65 | 35.45 | 35.74 | 102,917 | -0.64(-1.76%) |
Jun 28, 2024 | 36.47 | 37.16 | 36.13 | 36.38 | 407,611 | +0.26(+0.72%) |
Jun 27, 2024 | 36.04 | 36.32 | 35.65 | 36.12 | 85,024 | +0.28(+0.78%) |
Jun 26, 2024 | 35.38 | 36.14 | 35.38 | 35.84 | 163,578 | +0.24(+0.67%) |
Jun 25, 2024 | 34.98 | 35.67 | 34.60 | 35.60 | 110,590 | +0.71(+2.03%) |
Jun 24, 2024 | 35.61 | 35.71 | 34.74 | 34.89 | 229,978 | -0.89(-2.49%) |
Jun 21, 2024 | 35.41 | 35.95 | 34.82 | 35.78 | 458,790 | +0.27(+0.76%) |
Jun 20, 2024 | 34.95 | 35.61 | 34.91 | 35.51 | 230,275 | +0.49(+1.40%) |
Jun 18, 2024 | 34.30 | 35.21 | 34.22 | 35.02 | 113,604 | +0.79(+2.31%) |
Jun 17, 2024 | 33.71 | 34.34 | 33.32 | 34.23 | 180,276 | +0.60(+1.78%) |
Jun 14, 2024 | 33.71 | 33.71 | 33.24 | 33.63 | 87,682 | -0.56(-1.64%) |
Jun 13, 2024 | 34.98 | 35.00 | 33.93 | 34.19 | 90,092 | -0.93(-2.65%) |
Jun 12, 2024 | 35.36 | 36.00 | 34.54 | 35.12 | 126,711 | +0.73(+2.12%) |
Jun 11, 2024 | 33.87 | 34.53 | 33.87 | 34.39 | 112,159 | +0.20(+0.58%) |
Jun 10, 2024 | 33.81 | 34.62 | 33.58 | 34.19 | 197,368 | +0.02(+0.06%) |
Jun 07, 2024 | 34.48 | 34.59 | 34.00 | 34.17 | 113,757 | -0.62(-1.78%) |
Jun 06, 2024 | 35.42 | 35.42 | 34.58 | 34.79 | 70,481 | -0.75(-2.11%) |
Jun 05, 2024 | 35.01 | 35.62 | 34.86 | 35.54 | 77,387 | +0.98(+2.84%) |
Jun 04, 2024 | 34.50 | 34.65 | 34.18 | 34.56 | 84,927 | -0.19(-0.55%) |