Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 34.87 | 35.44 | 34.13 | 35.01 | 100,971 | +0.67(+1.95%) |
Aug 28, 2024 | 34.10 | 34.61 | 33.87 | 34.34 | 113,875 | +0.06(+0.18%) |
Aug 27, 2024 | 34.36 | 34.73 | 34.24 | 34.28 | 60,774 | -0.21(-0.61%) |
Aug 26, 2024 | 35.48 | 35.66 | 34.33 | 34.49 | 123,136 | -0.37(-1.06%) |
Aug 23, 2024 | 33.98 | 35.10 | 33.85 | 34.86 | 113,993 | +1.34(+4.00%) |
Aug 22, 2024 | 33.90 | 34.05 | 33.27 | 33.52 | 71,124 | -0.38(-1.12%) |
Aug 21, 2024 | 33.23 | 33.91 | 32.81 | 33.90 | 87,732 | +1.18(+3.61%) |
Aug 20, 2024 | 33.71 | 33.71 | 32.57 | 32.72 | 149,807 | -1.09(-3.22%) |
Aug 19, 2024 | 33.55 | 34.23 | 33.55 | 33.81 | 98,373 | +0.12(+0.36%) |
Aug 16, 2024 | 33.56 | 33.96 | 33.50 | 33.69 | 92,405 | -0.03(-0.09%) |
Aug 15, 2024 | 33.85 | 34.19 | 33.04 | 33.72 | 104,513 | +1.10(+3.37%) |
Aug 14, 2024 | 33.60 | 33.60 | 32.44 | 32.62 | 105,349 | -0.76(-2.28%) |
Aug 13, 2024 | 33.25 | 33.65 | 33.00 | 33.38 | 82,274 | +0.35(+1.06%) |
Aug 12, 2024 | 33.73 | 34.05 | 32.70 | 33.03 | 102,365 | -0.80(-2.36%) |
Aug 09, 2024 | 33.75 | 34.01 | 33.25 | 33.83 | 124,059 | -0.14(-0.41%) |
Aug 08, 2024 | 33.32 | 34.27 | 33.32 | 33.97 | 109,678 | +1.10(+3.35%) |
Aug 07, 2024 | 34.74 | 35.16 | 32.82 | 32.87 | 99,209 | -1.14(-3.35%) |
Aug 06, 2024 | 33.48 | 34.23 | 33.27 | 34.01 | 176,301 | +0.52(+1.55%) |
Aug 05, 2024 | 32.97 | 33.78 | 31.94 | 33.49 | 159,203 | -1.16(-3.35%) |
Aug 02, 2024 | 34.77 | 35.07 | 33.79 | 34.65 | 212,990 | -2.19(-5.94%) |
Aug 01, 2024 | 40.29 | 40.48 | 36.35 | 36.84 | 241,912 | -3.03(-7.60%) |
Jul 31, 2024 | 38.71 | 41.01 | 38.63 | 39.87 | 182,240 | +1.37(+3.56%) |
Jul 30, 2024 | 39.52 | 39.92 | 38.07 | 38.50 | 141,984 | -0.73(-1.86%) |
Jul 29, 2024 | 39.63 | 40.23 | 38.70 | 39.23 | 195,647 | -0.42(-1.06%) |
Jul 26, 2024 | 37.44 | 40.31 | 37.43 | 39.65 | 372,659 | +2.42(+6.50%) |
Jul 25, 2024 | 35.75 | 37.42 | 35.56 | 37.23 | 236,140 | +1.56(+4.37%) |
Jul 24, 2024 | 36.55 | 36.85 | 35.62 | 35.67 | 137,370 | -1.15(-3.12%) |
Jul 23, 2024 | 36.50 | 37.14 | 36.20 | 36.82 | 206,185 | +0.08(+0.22%) |
Jul 22, 2024 | 36.42 | 36.96 | 35.78 | 36.74 | 114,412 | +0.32(+0.88%) |
Jul 19, 2024 | 36.67 | 37.05 | 36.29 | 36.42 | 137,459 | -0.23(-0.63%) |
Jul 18, 2024 | 36.93 | 37.79 | 36.36 | 36.65 | 154,356 | -0.77(-2.06%) |
Jul 17, 2024 | 37.20 | 37.95 | 36.59 | 37.42 | 173,963 | +0.17(+0.46%) |
Jul 16, 2024 | 36.20 | 37.61 | 35.90 | 37.25 | 255,412 | +1.50(+4.20%) |
Jul 15, 2024 | 35.34 | 36.90 | 35.34 | 35.75 | 168,730 | +0.88(+2.52%) |
Jul 12, 2024 | 34.53 | 35.26 | 34.07 | 34.87 | 197,155 | +0.78(+2.29%) |
Jul 11, 2024 | 33.20 | 34.38 | 33.03 | 34.09 | 135,330 | +1.36(+4.16%) |
Jul 10, 2024 | 31.81 | 32.93 | 31.74 | 32.73 | 174,738 | +1.01(+3.18%) |
Jul 09, 2024 | 32.21 | 32.54 | 31.72 | 31.72 | 133,504 | -0.63(-1.95%) |
Jul 08, 2024 | 32.57 | 33.71 | 32.12 | 32.35 | 219,885 | +0.19(+0.59%) |
Jul 05, 2024 | 32.06 | 32.31 | 31.55 | 32.16 | 225,385 | -0.27(-0.83%) |
Jul 03, 2024 | 32.45 | 32.93 | 32.13 | 32.43 | 82,103 | +0.28(+0.87%) |
Jul 02, 2024 | 32.52 | 32.69 | 31.81 | 32.15 | 172,659 | -0.49(-1.50%) |
Jul 01, 2024 | 33.42 | 33.65 | 32.59 | 32.64 | 245,236 | -0.72(-2.16%) |
Jun 28, 2024 | 32.99 | 34.09 | 32.55 | 33.36 | 1,000,677 | +0.67(+2.05%) |
Jun 27, 2024 | 33.19 | 34.51 | 30.27 | 32.69 | 638,859 | +1.77(+5.72%) |
Jun 26, 2024 | 30.35 | 31.34 | 29.44 | 30.92 | 473,060 | +0.25(+0.82%) |
Jun 25, 2024 | 30.84 | 31.10 | 30.00 | 30.67 | 576,438 | -0.11(-0.36%) |
Jun 24, 2024 | 31.72 | 32.12 | 30.72 | 30.78 | 431,660 | -0.91(-2.87%) |
Jun 21, 2024 | 30.82 | 31.74 | 30.58 | 31.69 | 886,065 | +0.89(+2.89%) |
Jun 20, 2024 | 30.48 | 31.44 | 30.48 | 30.80 | 470,743 | +0.17(+0.56%) |
Jun 18, 2024 | 31.00 | 31.14 | 30.30 | 30.63 | 518,875 | +0.14(+0.46%) |
Jun 17, 2024 | 29.11 | 30.50 | 28.85 | 30.49 | 246,306 | +0.79(+2.66%) |
Jun 14, 2024 | 29.88 | 30.11 | 29.27 | 29.70 | 153,020 | -0.66(-2.17%) |
Jun 13, 2024 | 30.47 | 30.90 | 29.67 | 30.36 | 183,102 | -0.32(-1.04%) |
Jun 12, 2024 | 32.51 | 32.51 | 30.65 | 30.68 | 231,322 | -0.30(-0.96%) |
Jun 11, 2024 | 30.73 | 31.37 | 30.35 | 30.98 | 148,949 | -0.20(-0.64%) |
Jun 10, 2024 | 31.18 | 31.69 | 30.85 | 31.18 | 210,378 | -0.28(-0.89%) |
Jun 07, 2024 | 31.05 | 31.72 | 30.72 | 31.45 | 134,038 | +0.07(+0.22%) |
Jun 06, 2024 | 31.39 | 31.98 | 30.87 | 31.38 | 125,645 | -0.45(-1.41%) |
Jun 05, 2024 | 31.50 | 31.87 | 31.17 | 31.83 | 118,212 | +0.78(+2.50%) |
Jun 04, 2024 | 32.66 | 32.80 | 31.02 | 31.06 | 149,211 | -2.06(-6.22%) |