Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 37.50 | 38.30 | 36.91 | 36.93 | 36,269 | -0.50(-1.34%) |
Aug 23, 2024 | 35.61 | 37.45 | 35.59 | 37.43 | 58,682 | +1.21(+3.34%) |
Aug 22, 2024 | 36.04 | 36.28 | 35.80 | 36.22 | 20,325 | -0.07(-0.19%) |
Aug 21, 2024 | 35.59 | 36.30 | 35.11 | 36.29 | 39,247 | +0.78(+2.20%) |
Aug 20, 2024 | 35.58 | 36.01 | 34.96 | 35.51 | 33,626 | -0.15(-0.42%) |
Aug 19, 2024 | 35.15 | 36.89 | 33.01 | 35.66 | 50,477 | +1.12(+3.24%) |
Aug 16, 2024 | 34.33 | 34.83 | 34.33 | 34.54 | 41,339 | +0.26(+0.76%) |
Aug 15, 2024 | 33.52 | 34.56 | 33.27 | 34.28 | 35,527 | +1.49(+4.54%) |
Aug 14, 2024 | 33.23 | 33.23 | 32.40 | 32.79 | 21,857 | -0.02(-0.06%) |
Aug 13, 2024 | 32.26 | 32.86 | 32.17 | 32.81 | 20,597 | +0.74(+2.31%) |
Aug 12, 2024 | 32.26 | 33.16 | 31.80 | 32.07 | 41,877 | -0.32(-0.99%) |
Aug 09, 2024 | 32.47 | 32.87 | 32.23 | 32.39 | 18,981 | -0.35(-1.07%) |
Aug 08, 2024 | 32.64 | 32.86 | 32.39 | 32.74 | 22,696 | +0.35(+1.08%) |
Aug 07, 2024 | 34.12 | 34.12 | 32.00 | 32.39 | 32,600 | -0.89(-2.67%) |
Aug 06, 2024 | 32.60 | 33.72 | 32.60 | 33.28 | 44,278 | +0.50(+1.53%) |
Aug 05, 2024 | 31.73 | 32.91 | 31.10 | 32.78 | 100,365 | -0.09(-0.27%) |
Aug 02, 2024 | 32.00 | 33.48 | 32.00 | 32.87 | 48,472 | -1.14(-3.35%) |
Aug 01, 2024 | 34.00 | 35.90 | 32.18 | 34.01 | 56,226 | +0.26(+0.77%) |
Jul 31, 2024 | 33.24 | 34.92 | 32.82 | 33.75 | 53,636 | +0.69(+2.09%) |
Jul 30, 2024 | 33.69 | 33.93 | 32.44 | 33.06 | 33,802 | -0.31(-0.93%) |
Jul 29, 2024 | 34.44 | 34.68 | 33.14 | 33.37 | 27,680 | -1.08(-3.13%) |
Jul 26, 2024 | 33.79 | 34.54 | 33.58 | 34.45 | 51,266 | +1.09(+3.27%) |
Jul 25, 2024 | 33.12 | 34.02 | 32.63 | 33.36 | 35,393 | +0.45(+1.37%) |
Jul 24, 2024 | 33.43 | 33.88 | 32.83 | 32.91 | 45,204 | -0.55(-1.64%) |
Jul 23, 2024 | 32.58 | 33.79 | 32.02 | 33.46 | 37,228 | +0.83(+2.54%) |
Jul 22, 2024 | 32.13 | 32.70 | 31.72 | 32.63 | 30,681 | +0.75(+2.35%) |
Jul 19, 2024 | 32.22 | 32.22 | 31.46 | 31.88 | 28,191 | -0.20(-0.62%) |
Jul 18, 2024 | 32.76 | 33.41 | 32.00 | 32.08 | 33,944 | -0.87(-2.64%) |
Jul 17, 2024 | 33.30 | 33.76 | 32.35 | 32.95 | 45,554 | -0.49(-1.47%) |
Jul 16, 2024 | 31.65 | 33.51 | 31.63 | 33.44 | 73,578 | +2.31(+7.42%) |
Jul 15, 2024 | 31.17 | 32.02 | 31.01 | 31.13 | 45,798 | +0.35(+1.14%) |
Jul 12, 2024 | 31.04 | 31.60 | 30.63 | 30.78 | 37,017 | +0.14(+0.46%) |
Jul 11, 2024 | 29.52 | 31.35 | 29.32 | 30.64 | 53,279 | +1.63(+5.62%) |
Jul 10, 2024 | 28.93 | 29.20 | 28.53 | 29.01 | 34,330 | +0.21(+0.73%) |
Jul 09, 2024 | 28.92 | 29.42 | 28.50 | 28.80 | 55,268 | -0.08(-0.28%) |
Jul 08, 2024 | 28.63 | 29.00 | 28.30 | 28.88 | 82,342 | +0.50(+1.76%) |
Jul 05, 2024 | 29.29 | 29.29 | 28.26 | 28.38 | 59,628 | -0.99(-3.37%) |
Jul 03, 2024 | 29.40 | 29.81 | 28.93 | 29.37 | 36,456 | -0.03(-0.10%) |
Jul 02, 2024 | 29.06 | 29.59 | 28.79 | 29.40 | 46,716 | +0.36(+1.24%) |
Jul 01, 2024 | 30.10 | 30.32 | 28.86 | 29.04 | 67,078 | -0.96(-3.20%) |
Jun 28, 2024 | 30.29 | 30.29 | 29.86 | 30.00 | 195,227 | -0.10(-0.33%) |
Jun 27, 2024 | 29.50 | 30.19 | 29.50 | 30.10 | 58,224 | +0.67(+2.28%) |
Jun 26, 2024 | 29.96 | 30.03 | 29.38 | 29.43 | 38,518 | -0.72(-2.39%) |
Jun 25, 2024 | 29.95 | 30.32 | 29.35 | 30.15 | 53,204 | +0.27(+0.90%) |
Jun 24, 2024 | 30.00 | 30.57 | 29.25 | 29.88 | 56,414 | -0.09(-0.30%) |
Jun 21, 2024 | 29.62 | 30.00 | 29.30 | 29.97 | 90,374 | +0.33(+1.11%) |
Jun 20, 2024 | 30.17 | 30.55 | 29.58 | 29.64 | 43,655 | -0.66(-2.18%) |
Jun 18, 2024 | 30.77 | 30.77 | 30.20 | 30.30 | 34,031 | -0.36(-1.17%) |
Jun 17, 2024 | 30.80 | 31.41 | 30.09 | 30.66 | 65,748 | +0.01(+0.03%) |
Jun 14, 2024 | 30.93 | 31.06 | 29.77 | 30.65 | 54,245 | -0.31(-1.00%) |
Jun 13, 2024 | 30.99 | 31.18 | 30.55 | 30.96 | 29,091 | -0.32(-1.02%) |
Jun 12, 2024 | 31.78 | 32.31 | 31.21 | 31.28 | 37,922 | +0.27(+0.87%) |
Jun 11, 2024 | 30.91 | 31.24 | 30.08 | 31.01 | 43,970 | +0.27(+0.88%) |
Jun 10, 2024 | 30.55 | 31.25 | 30.48 | 30.74 | 70,190 | +0.18(+0.59%) |
Jun 07, 2024 | 30.22 | 30.77 | 30.08 | 30.56 | 107,024 | +0.05(+0.16%) |
Jun 06, 2024 | 31.74 | 31.74 | 30.42 | 30.51 | 39,753 | -1.11(-3.51%) |
Jun 05, 2024 | 31.54 | 31.95 | 31.47 | 31.62 | 35,803 | +0.21(+0.67%) |
Jun 04, 2024 | 31.74 | 32.35 | 30.74 | 31.41 | 61,319 | -0.65(-2.03%) |