Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 30.62 | 31.23 | 30.60 | 30.69 | 158,625 | +0.68(+2.27%) |
Aug 14, 2024 | 30.37 | 30.37 | 29.50 | 30.01 | 81,356 | -0.29(-0.96%) |
Aug 13, 2024 | 30.15 | 30.35 | 29.70 | 30.30 | 116,129 | +0.53(+1.78%) |
Aug 12, 2024 | 30.39 | 30.87 | 29.75 | 29.77 | 72,833 | -0.45(-1.49%) |
Aug 09, 2024 | 30.38 | 30.43 | 29.75 | 30.22 | 98,899 | -0.29(-0.95%) |
Aug 08, 2024 | 30.63 | 30.63 | 30.10 | 30.51 | 80,725 | +0.29(+0.96%) |
Aug 07, 2024 | 30.80 | 30.80 | 29.87 | 30.22 | 113,108 | -0.09(-0.30%) |
Aug 06, 2024 | 30.09 | 30.87 | 30.00 | 30.31 | 95,198 | -0.01(-0.03%) |
Aug 05, 2024 | 30.25 | 30.92 | 29.77 | 30.32 | 121,659 | -1.38(-4.35%) |
Aug 02, 2024 | 31.19 | 32.09 | 30.99 | 31.70 | 113,366 | -0.81(-2.49%) |
Aug 01, 2024 | 34.28 | 34.58 | 32.27 | 32.51 | 153,584 | -1.85(-5.38%) |
Jul 31, 2024 | 34.63 | 35.16 | 34.16 | 34.36 | 196,067 | -0.39(-1.12%) |
Jul 30, 2024 | 34.77 | 35.20 | 34.32 | 34.75 | 102,100 | +0.25(+0.72%) |
Jul 29, 2024 | 34.96 | 35.28 | 34.37 | 34.50 | 95,554 | -0.58(-1.65%) |
Jul 26, 2024 | 35.10 | 35.24 | 34.44 | 35.08 | 105,081 | +0.48(+1.39%) |
Jul 25, 2024 | 36.00 | 36.65 | 34.58 | 34.60 | 539,228 | -1.75(-4.81%) |
Jul 24, 2024 | 37.00 | 37.56 | 36.31 | 36.35 | 201,268 | -0.79(-2.13%) |
Jul 23, 2024 | 35.87 | 37.44 | 35.87 | 37.14 | 316,469 | +0.83(+2.29%) |
Jul 22, 2024 | 35.55 | 36.54 | 34.97 | 36.31 | 125,696 | +0.68(+1.91%) |
Jul 19, 2024 | 35.83 | 36.37 | 35.49 | 35.63 | 142,592 | -0.19(-0.53%) |
Jul 18, 2024 | 36.13 | 37.04 | 35.64 | 35.82 | 107,235 | -0.88(-2.40%) |
Jul 17, 2024 | 35.89 | 37.08 | 35.89 | 36.70 | 224,932 | +0.43(+1.19%) |
Jul 16, 2024 | 35.08 | 36.33 | 34.92 | 36.27 | 206,938 | +1.72(+4.98%) |
Jul 15, 2024 | 34.14 | 35.20 | 34.14 | 34.55 | 149,048 | +0.90(+2.67%) |
Jul 12, 2024 | 33.89 | 34.27 | 33.22 | 33.65 | 165,038 | +0.17(+0.51%) |
Jul 11, 2024 | 32.55 | 33.64 | 32.31 | 33.48 | 201,410 | +1.56(+4.89%) |
Jul 10, 2024 | 31.48 | 31.99 | 31.06 | 31.92 | 46,147 | +0.55(+1.75%) |
Jul 09, 2024 | 30.87 | 31.41 | 30.72 | 31.37 | 64,781 | +0.39(+1.26%) |
Jul 08, 2024 | 30.95 | 31.30 | 30.62 | 30.98 | 65,802 | +0.31(+1.01%) |
Jul 05, 2024 | 30.94 | 31.07 | 30.54 | 30.67 | 62,858 | -0.40(-1.29%) |
Jul 03, 2024 | 32.13 | 32.13 | 31.07 | 31.07 | 48,186 | -1.10(-3.42%) |
Jul 02, 2024 | 31.53 | 32.17 | 31.34 | 32.17 | 88,882 | +0.74(+2.35%) |
Jul 01, 2024 | 31.49 | 31.85 | 31.35 | 31.43 | 94,287 | -0.29(-0.91%) |
Jun 28, 2024 | 31.00 | 31.75 | 30.97 | 31.72 | 443,796 | +1.02(+3.32%) |
Jun 27, 2024 | 30.39 | 30.72 | 30.39 | 30.70 | 38,510 | +0.40(+1.32%) |
Jun 26, 2024 | 29.64 | 30.54 | 29.50 | 30.30 | 83,687 | +0.43(+1.44%) |
Jun 25, 2024 | 29.94 | 30.05 | 29.71 | 29.87 | 69,462 | -0.33(-1.09%) |
Jun 24, 2024 | 29.94 | 30.48 | 29.65 | 30.20 | 60,943 | +0.47(+1.58%) |
Jun 21, 2024 | 29.47 | 29.80 | 29.27 | 29.73 | 202,270 | +0.15(+0.51%) |
Jun 20, 2024 | 29.44 | 29.79 | 29.25 | 29.58 | 40,792 | -0.12(-0.40%) |
Jun 18, 2024 | 29.54 | 29.89 | 29.50 | 29.70 | 52,546 | +0.01(+0.03%) |
Jun 17, 2024 | 29.15 | 29.69 | 28.97 | 29.69 | 55,747 | +0.52(+1.78%) |
Jun 14, 2024 | 28.88 | 29.42 | 28.88 | 29.17 | 60,889 | -0.19(-0.65%) |
Jun 13, 2024 | 29.73 | 29.73 | 29.03 | 29.36 | 59,877 | -0.51(-1.71%) |
Jun 12, 2024 | 30.37 | 30.64 | 29.75 | 29.87 | 101,949 | +0.47(+1.60%) |
Jun 11, 2024 | 29.08 | 29.45 | 28.86 | 29.40 | 80,101 | +0.09(+0.31%) |
Jun 10, 2024 | 29.58 | 29.77 | 29.21 | 29.31 | 59,094 | -0.63(-2.10%) |
Jun 07, 2024 | 29.83 | 30.20 | 29.75 | 29.94 | 46,964 | -0.25(-0.83%) |
Jun 06, 2024 | 29.97 | 30.21 | 29.74 | 30.19 | 37,282 | +0.05(+0.17%) |
Jun 05, 2024 | 30.04 | 30.19 | 29.68 | 30.14 | 73,356 | +0.44(+1.48%) |
Jun 04, 2024 | 30.01 | 30.19 | 29.69 | 29.70 | 57,982 | -0.66(-2.17%) |