Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 32.22 | 36.78 | 32.22 | 36.69 | 1,706 | +0.08(+0.22%) |
Aug 16, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 339 | +0.30(+0.82%) |
Aug 14, 2024 | 36.31 | 133 | +0.60(+1.68%) | |||
Aug 13, 2024 | 35.75 | 35.75 | 35.71 | 35.71 | 2,683 | -0.08(-0.23%) |
Aug 12, 2024 | 35.81 | 35.83 | 35.79 | 35.79 | 858 | +0.19(+0.54%) |
Aug 09, 2024 | 35.60 | 35.76 | 35.60 | 35.60 | 610 | -0.65(-1.79%) |
Aug 08, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 1,058 | +0.41(+1.14%) |
Aug 07, 2024 | 36.28 | 36.28 | 35.80 | 35.84 | 2,559 | -0.20(-0.55%) |
Aug 06, 2024 | 35.95 | 36.15 | 35.47 | 36.04 | 6,227 | +1.04(+2.97%) |
Aug 05, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 949 | -0.65(-1.82%) |
Aug 02, 2024 | 35.50 | 35.72 | 35.50 | 35.65 | 816 | +0.33(+0.93%) |
Aug 01, 2024 | 35.39 | 35.39 | 35.32 | 35.32 | 583 | -0.79(-2.19%) |
Jul 31, 2024 | 35.00 | 36.19 | 35.00 | 36.11 | 898 | +0.11(+0.31%) |
Jul 30, 2024 | 35.62 | 36.00 | 35.62 | 36.00 | 1,013 | +0.62(+1.75%) |
Jul 29, 2024 | 35.45 | 35.45 | 35.35 | 35.38 | 72,039 | -0.06(-0.17%) |
Jul 26, 2024 | 35.60 | 35.60 | 35.44 | 35.44 | 714 | +0.20(+0.57%) |
Jul 25, 2024 | 35.12 | 35.52 | 35.12 | 35.24 | 2,393 | +0.31(+0.89%) |
Jul 24, 2024 | 35.01 | 35.26 | 34.93 | 34.93 | 3,428 | +1.93(+5.85%) |
Jul 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 784 | -1.74(-5.01%) |
Jul 22, 2024 | 34.63 | 34.74 | 34.32 | 34.74 | 884 | +0.62(+1.82%) |
Jul 19, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 1,047 | -0.20(-0.58%) |
Jul 18, 2024 | 34.37 | 34.44 | 34.23 | 34.32 | 1,469 | +0.12(+0.35%) |
Jul 17, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 356 | +0.12(+0.34%) |
Jul 16, 2024 | 34.03 | 34.13 | 33.95 | 34.08 | 5,369 | +0.30(+0.87%) |
Jul 15, 2024 | 33.91 | 33.91 | 33.79 | 33.79 | 518 | -0.43(-1.26%) |
Jul 12, 2024 | 34.13 | 34.22 | 34.12 | 34.22 | 933 | +0.48(+1.42%) |
Jul 11, 2024 | 33.89 | 33.89 | 33.74 | 33.74 | 4,357 | +0.23(+0.67%) |
Jul 10, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 380 | +0.16(+0.48%) |
Jul 09, 2024 | 33.37 | 33.37 | 33.31 | 33.35 | 7,769 | +0.03(+0.10%) |
Jul 08, 2024 | 33.28 | 33.32 | 33.18 | 33.32 | 1,540 | +0.10(+0.30%) |
Jul 05, 2024 | 33.27 | 33.34 | 33.22 | 33.22 | 1,965 | +0.02(+0.05%) |
Jul 03, 2024 | 33.00 | 33.23 | 33.00 | 33.20 | 2,320 | +0.71(+2.20%) |
Jul 02, 2024 | 32.55 | 32.75 | 32.30 | 32.49 | 4,947 | -0.96(-2.87%) |
Jul 01, 2024 | 33.45 | 33.46 | 33.45 | 33.45 | 1,978 | +0.07(+0.21%) |
Jun 28, 2024 | 33.34 | 33.38 | 33.29 | 33.38 | 4,712 | +0.12(+0.38%) |
Jun 27, 2024 | 33.13 | 33.29 | 33.13 | 33.26 | 5,646 | +0.05(+0.14%) |
Jun 26, 2024 | 32.05 | 33.21 | 32.05 | 33.21 | 2,077 | -0.27(-0.79%) |
Jun 25, 2024 | 33.67 | 33.67 | 33.45 | 33.48 | 7,289 | -0.35(-1.05%) |
Jun 24, 2024 | 33.14 | 33.83 | 33.12 | 33.83 | 1,957 | +1.23(+3.77%) |
Jun 21, 2024 | 32.59 | 32.60 | 32.59 | 32.60 | 741 | -0.08(-0.24%) |
Jun 20, 2024 | 32.68 | 32.91 | 32.51 | 32.68 | 4,270 | -0.44(-1.34%) |
Jun 18, 2024 | 33.22 | 33.27 | 32.94 | 33.12 | 4,259 | -0.03(-0.08%) |
Jun 17, 2024 | 33.00 | 33.75 | 33.00 | 33.15 | 1,393 | -0.16(-0.48%) |
Jun 14, 2024 | 35.25 | 35.25 | 33.31 | 33.31 | 3,122 | -0.21(-0.63%) |
Jun 13, 2024 | 33.81 | 33.81 | 33.52 | 33.52 | 1,779 | -0.40(-1.18%) |
Jun 12, 2024 | 32.43 | 34.21 | 32.43 | 33.92 | 1,738 | -0.23(-0.67%) |
Jun 11, 2024 | 34.10 | 34.23 | 34.08 | 34.15 | 14,337 | -0.45(-1.30%) |
Jun 10, 2024 | 34.31 | 34.60 | 34.31 | 34.60 | 3,184 | +0.10(+0.29%) |
Jun 07, 2024 | 34.47 | 34.50 | 34.19 | 34.50 | 2,038 | -0.24(-0.69%) |
Jun 06, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 282 | +0.12(+0.35%) |
Jun 05, 2024 | 34.99 | 35.10 | 34.62 | 34.62 | 452,791 | -0.30(-0.86%) |
Jun 04, 2024 | 34.81 | 34.94 | 34.74 | 34.92 | 1,106 | -0.04(-0.12%) |