Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 33.95 | 34.31 | 33.82 | 34.31 | 56,760 | +0.06(+0.18%) |
Aug 16, 2024 | 34.04 | 35.00 | 33.88 | 34.25 | 62,236 | +1.49(+4.55%) |
Aug 15, 2024 | 32.56 | 32.98 | 32.04 | 32.76 | 123,536 | +0.76(+2.37%) |
Aug 14, 2024 | 32.19 | 32.28 | 31.64 | 32.00 | 285,598 | +0.23(+0.72%) |
Aug 13, 2024 | 31.94 | 32.20 | 31.31 | 31.77 | 233,952 | -0.21(-0.66%) |
Aug 12, 2024 | 32.29 | 32.73 | 31.80 | 31.98 | 105,715 | -0.52(-1.60%) |
Aug 09, 2024 | 32.85 | 32.85 | 32.10 | 32.50 | 153,644 | -0.30(-0.91%) |
Aug 08, 2024 | 32.95 | 33.41 | 32.62 | 32.80 | 116,871 | +0.13(+0.40%) |
Aug 07, 2024 | 33.97 | 34.32 | 32.54 | 32.67 | 82,996 | -1.27(-3.74%) |
Aug 06, 2024 | 33.05 | 34.34 | 32.86 | 33.94 | 73,952 | +0.86(+2.60%) |
Aug 05, 2024 | 32.28 | 33.51 | 31.58 | 33.08 | 63,070 | -0.75(-2.22%) |
Aug 02, 2024 | 34.19 | 34.19 | 33.12 | 33.83 | 39,595 | -0.57(-1.66%) |
Aug 01, 2024 | 35.45 | 35.73 | 34.03 | 34.40 | 48,883 | -1.76(-4.87%) |
Jul 31, 2024 | 35.88 | 36.65 | 35.67 | 36.16 | 41,568 | +0.57(+1.60%) |
Jul 30, 2024 | 35.31 | 35.73 | 35.12 | 35.59 | 32,262 | +0.22(+0.62%) |
Jul 29, 2024 | 35.23 | 35.66 | 34.95 | 35.37 | 43,445 | +0.29(+0.83%) |
Jul 26, 2024 | 34.63 | 35.20 | 34.57 | 35.08 | 44,638 | +0.74(+2.15%) |
Jul 25, 2024 | 34.25 | 35.02 | 34.09 | 34.34 | 68,774 | -0.60(-1.72%) |
Jul 24, 2024 | 35.69 | 35.69 | 34.83 | 34.94 | 41,437 | -1.20(-3.32%) |
Jul 23, 2024 | 35.85 | 36.38 | 35.00 | 36.14 | 38,073 | +0.24(+0.67%) |
Jul 22, 2024 | 35.52 | 35.90 | 35.44 | 35.90 | 83,410 | +0.55(+1.56%) |
Jul 19, 2024 | 35.68 | 35.74 | 35.22 | 35.35 | 68,280 | -0.20(-0.56%) |
Jul 18, 2024 | 35.91 | 37.20 | 35.43 | 35.55 | 115,695 | +0.20(+0.57%) |
Jul 17, 2024 | 35.76 | 36.00 | 35.04 | 35.35 | 90,453 | +0.71(+2.05%) |
Jul 16, 2024 | 33.87 | 34.73 | 33.87 | 34.64 | 87,488 | +0.85(+2.52%) |
Jul 15, 2024 | 33.91 | 34.28 | 33.45 | 33.79 | 28,019 | +0.14(+0.42%) |
Jul 12, 2024 | 32.86 | 33.83 | 32.77 | 33.65 | 48,724 | +1.48(+4.60%) |
Jul 11, 2024 | 31.87 | 32.36 | 31.68 | 32.17 | 132,509 | +0.78(+2.48%) |
Jul 10, 2024 | 31.12 | 31.45 | 31.02 | 31.39 | 47,449 | +0.12(+0.38%) |
Jul 09, 2024 | 31.38 | 31.56 | 31.11 | 31.27 | 30,705 | -0.52(-1.64%) |
Jul 08, 2024 | 31.70 | 31.93 | 31.50 | 31.79 | 32,870 | -0.43(-1.33%) |
Jul 05, 2024 | 32.26 | 32.26 | 31.67 | 32.22 | 46,600 | -0.22(-0.68%) |
Jul 03, 2024 | 32.28 | 32.52 | 32.24 | 32.44 | 20,901 | +0.77(+2.43%) |
Jul 02, 2024 | 31.10 | 31.72 | 31.10 | 31.67 | 46,104 | +0.03(+0.09%) |
Jul 01, 2024 | 32.26 | 32.26 | 31.54 | 31.64 | 56,720 | +0.10(+0.32%) |
Jun 28, 2024 | 31.81 | 31.84 | 31.41 | 31.54 | 41,215 | -0.36(-1.13%) |
Jun 27, 2024 | 31.55 | 32.17 | 31.52 | 31.90 | 53,583 | +0.08(+0.25%) |
Jun 26, 2024 | 31.63 | 31.90 | 30.48 | 31.82 | 70,498 | -1.13(-3.43%) |
Jun 25, 2024 | 32.51 | 32.96 | 32.33 | 32.95 | 79,363 | +0.81(+2.52%) |
Jun 24, 2024 | 31.36 | 32.15 | 31.00 | 32.14 | 138,729 | +1.60(+5.24%) |
Jun 21, 2024 | 30.90 | 30.90 | 30.15 | 30.54 | 66,673 | -0.82(-2.61%) |
Jun 20, 2024 | 31.48 | 31.89 | 31.11 | 31.36 | 91,401 | -0.47(-1.48%) |
Jun 18, 2024 | 31.96 | 32.03 | 31.36 | 31.83 | 86,529 | -0.17(-0.53%) |
Jun 17, 2024 | 31.61 | 32.15 | 31.46 | 32.00 | 62,919 | +0.33(+1.04%) |
Jun 14, 2024 | 31.48 | 31.73 | 31.25 | 31.67 | 41,937 | -0.18(-0.57%) |
Jun 13, 2024 | 32.04 | 32.25 | 31.44 | 31.85 | 32,819 | -0.01(-0.03%) |
Jun 12, 2024 | 31.18 | 32.00 | 31.18 | 31.86 | 143,869 | +1.59(+5.25%) |
Jun 11, 2024 | 30.14 | 30.50 | 29.88 | 30.27 | 84,619 | -0.40(-1.30%) |
Jun 10, 2024 | 30.53 | 30.96 | 30.42 | 30.67 | 38,658 | +0.07(+0.23%) |
Jun 07, 2024 | 30.72 | 31.85 | 30.48 | 30.60 | 48,036 | -0.42(-1.35%) |
Jun 06, 2024 | 30.76 | 31.20 | 30.67 | 31.02 | 44,547 | -0.02(-0.06%) |
Jun 05, 2024 | 31.00 | 31.18 | 30.51 | 31.04 | 40,189 | +0.04(+0.13%) |
Jun 04, 2024 | 31.34 | 31.53 | 30.94 | 31.00 | 316,026 | -1.14(-3.55%) |