Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 33.07 | 33.42 | 33.07 | 33.41 | 137,522 | +0.51(+1.55%) |
Aug 23, 2024 | 33.14 | 33.45 | 32.87 | 32.90 | 279,413 | +0.19(+0.58%) |
Aug 22, 2024 | 33.32 | 33.32 | 32.52 | 32.71 | 277,640 | -0.47(-1.42%) |
Aug 21, 2024 | 33.53 | 33.76 | 33.10 | 33.18 | 124,390 | -0.08(-0.24%) |
Aug 20, 2024 | 34.35 | 34.35 | 33.12 | 33.26 | 357,621 | -1.53(-4.40%) |
Aug 19, 2024 | 33.82 | 34.83 | 33.82 | 34.79 | 153,900 | +0.89(+2.63%) |
Aug 16, 2024 | 34.24 | 34.65 | 33.72 | 33.90 | 126,084 | -0.40(-1.17%) |
Aug 15, 2024 | 34.32 | 34.59 | 34.10 | 34.30 | 137,215 | +0.44(+1.30%) |
Aug 14, 2024 | 33.76 | 33.87 | 33.36 | 33.86 | 147,148 | +0.34(+1.01%) |
Aug 13, 2024 | 32.99 | 33.75 | 32.99 | 33.52 | 155,517 | +0.54(+1.64%) |
Aug 12, 2024 | 31.83 | 33.09 | 31.83 | 32.98 | 278,575 | +1.41(+4.47%) |
Aug 09, 2024 | 31.41 | 32.05 | 31.41 | 31.57 | 379,940 | +0.00(+0.00%) |
Aug 08, 2024 | 31.01 | 31.70 | 31.01 | 31.57 | 473,222 | +0.84(+2.73%) |
Aug 07, 2024 | 31.81 | 31.81 | 30.57 | 30.73 | 182,934 | -0.48(-1.54%) |
Aug 06, 2024 | 31.01 | 31.50 | 30.85 | 31.21 | 226,607 | +0.14(+0.45%) |
Aug 05, 2024 | 30.32 | 31.24 | 30.25 | 31.07 | 213,081 | -0.72(-2.26%) |
Aug 02, 2024 | 32.28 | 32.54 | 31.68 | 31.79 | 221,347 | -1.03(-3.14%) |
Aug 01, 2024 | 33.12 | 33.42 | 32.67 | 32.82 | 183,649 | -0.50(-1.50%) |
Jul 31, 2024 | 32.91 | 33.58 | 32.70 | 33.32 | 178,092 | +0.73(+2.24%) |
Jul 30, 2024 | 32.67 | 32.74 | 32.35 | 32.59 | 114,108 | +0.14(+0.43%) |
Jul 29, 2024 | 33.06 | 33.49 | 32.26 | 32.45 | 231,734 | -0.49(-1.49%) |
Jul 26, 2024 | 32.97 | 33.01 | 32.79 | 32.94 | 122,500 | +0.15(+0.46%) |
Jul 25, 2024 | 32.90 | 33.14 | 32.70 | 32.79 | 141,333 | -0.04(-0.12%) |
Jul 24, 2024 | 33.38 | 33.42 | 32.80 | 32.83 | 140,883 | -0.62(-1.85%) |
Jul 23, 2024 | 33.94 | 34.00 | 33.43 | 33.45 | 84,813 | -0.50(-1.47%) |
Jul 22, 2024 | 33.77 | 34.11 | 33.62 | 33.95 | 133,128 | +0.31(+0.92%) |
Jul 19, 2024 | 33.11 | 33.92 | 33.11 | 33.64 | 142,805 | +0.43(+1.29%) |
Jul 18, 2024 | 33.71 | 33.77 | 33.18 | 33.21 | 119,798 | -0.62(-1.83%) |
Jul 17, 2024 | 34.33 | 34.33 | 33.62 | 33.83 | 148,299 | -0.50(-1.46%) |
Jul 16, 2024 | 34.17 | 34.40 | 34.10 | 34.33 | 191,361 | +0.37(+1.09%) |
Jul 15, 2024 | 34.48 | 34.52 | 33.95 | 33.96 | 189,964 | -0.55(-1.59%) |
Jul 12, 2024 | 34.15 | 34.63 | 33.97 | 34.51 | 144,738 | +0.34(+1.00%) |
Jul 11, 2024 | 34.35 | 34.41 | 33.98 | 34.17 | 159,248 | -0.06(-0.18%) |
Jul 10, 2024 | 33.78 | 34.62 | 33.59 | 34.23 | 366,286 | +0.64(+1.91%) |
Jul 09, 2024 | 33.34 | 33.72 | 33.34 | 33.59 | 233,645 | +0.18(+0.54%) |
Jul 08, 2024 | 33.21 | 33.68 | 33.00 | 33.41 | 205,441 | +0.32(+0.97%) |
Jul 05, 2024 | 33.08 | 33.37 | 32.91 | 33.09 | 306,459 | +0.05(+0.15%) |
Jul 03, 2024 | 33.45 | 33.55 | 33.01 | 33.04 | 91,827 | -0.33(-0.99%) |
Jul 02, 2024 | 32.62 | 33.37 | 32.56 | 33.37 | 273,974 | +0.92(+2.84%) |
Jul 01, 2024 | 32.85 | 33.00 | 32.22 | 32.45 | 288,282 | -0.20(-0.61%) |
Jun 28, 2024 | 32.35 | 32.69 | 32.16 | 32.65 | 348,896 | +0.47(+1.46%) |
Jun 27, 2024 | 32.05 | 32.39 | 31.72 | 32.18 | 293,713 | +0.21(+0.65%) |
Jun 26, 2024 | 31.94 | 32.14 | 31.67 | 31.97 | 337,899 | +0.12(+0.37%) |
Jun 25, 2024 | 32.39 | 32.74 | 31.81 | 31.86 | 628,470 | -0.39(-1.21%) |
Jun 24, 2024 | 32.02 | 32.50 | 32.02 | 32.24 | 570,422 | +0.54(+1.72%) |
Jun 21, 2024 | 31.82 | 32.08 | 31.57 | 31.70 | 303,671 | -0.18(-0.58%) |
Jun 20, 2024 | 32.22 | 32.40 | 31.74 | 31.88 | 187,682 | -0.34(-1.06%) |
Jun 18, 2024 | 31.97 | 32.76 | 31.96 | 32.22 | 237,881 | +0.36(+1.13%) |
Jun 17, 2024 | 31.42 | 32.00 | 31.42 | 31.86 | 216,501 | +0.29(+0.92%) |
Jun 14, 2024 | 31.79 | 31.95 | 31.55 | 31.57 | 139,302 | -0.33(-1.04%) |
Jun 13, 2024 | 32.48 | 32.62 | 31.84 | 31.90 | 399,209 | -0.54(-1.68%) |
Jun 12, 2024 | 33.65 | 33.65 | 32.42 | 32.45 | 415,396 | -0.61(-1.85%) |
Jun 11, 2024 | 33.83 | 34.17 | 32.99 | 33.06 | 379,672 | -0.77(-2.27%) |
Jun 10, 2024 | 34.73 | 35.14 | 33.75 | 33.83 | 204,501 | -1.04(-2.98%) |
Jun 07, 2024 | 34.35 | 35.08 | 34.20 | 34.87 | 496,118 | +0.52(+1.50%) |
Jun 06, 2024 | 34.15 | 34.54 | 34.10 | 34.36 | 292,479 | +0.05(+0.14%) |
Jun 05, 2024 | 34.05 | 34.35 | 33.73 | 34.31 | 266,192 | +0.39(+1.15%) |
Jun 04, 2024 | 34.43 | 34.55 | 33.60 | 33.92 | 250,625 | -0.93(-2.68%) |