Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 33.21 | 33.21 | 32.73 | 32.79 | 41,451 | -0.52(-1.56%) |
Aug 19, 2024 | 33.16 | 33.37 | 33.00 | 33.31 | 41,591 | +0.23(+0.70%) |
Aug 16, 2024 | 32.63 | 33.44 | 32.63 | 33.08 | 41,176 | +0.41(+1.25%) |
Aug 15, 2024 | 32.82 | 33.19 | 32.58 | 32.67 | 51,242 | +0.63(+1.97%) |
Aug 14, 2024 | 32.64 | 32.64 | 31.75 | 32.04 | 35,395 | -0.42(-1.29%) |
Aug 13, 2024 | 31.98 | 32.53 | 31.51 | 32.46 | 46,717 | +0.73(+2.30%) |
Aug 12, 2024 | 32.45 | 32.52 | 31.51 | 31.73 | 58,027 | -0.57(-1.76%) |
Aug 09, 2024 | 32.33 | 32.37 | 31.63 | 32.30 | 83,488 | -0.12(-0.37%) |
Aug 08, 2024 | 32.47 | 32.61 | 31.77 | 32.42 | 45,695 | +0.31(+0.97%) |
Aug 07, 2024 | 32.54 | 32.62 | 31.95 | 32.11 | 65,197 | -0.07(-0.22%) |
Aug 06, 2024 | 32.19 | 32.52 | 31.72 | 32.18 | 91,275 | -0.05(-0.16%) |
Aug 05, 2024 | 31.95 | 32.68 | 31.28 | 32.23 | 131,828 | -1.03(-3.10%) |
Aug 02, 2024 | 33.10 | 33.98 | 32.79 | 33.26 | 145,655 | -1.20(-3.48%) |
Aug 01, 2024 | 35.99 | 35.99 | 34.00 | 34.46 | 161,347 | -1.15(-3.23%) |
Jul 31, 2024 | 35.90 | 36.51 | 35.35 | 35.61 | 120,031 | -0.13(-0.36%) |
Jul 30, 2024 | 34.31 | 35.74 | 34.31 | 35.74 | 102,531 | +1.46(+4.26%) |
Jul 29, 2024 | 35.07 | 35.21 | 34.22 | 34.28 | 101,986 | -1.12(-3.16%) |
Jul 26, 2024 | 35.21 | 35.74 | 34.31 | 35.40 | 75,461 | +0.38(+1.09%) |
Jul 25, 2024 | 34.02 | 35.45 | 34.02 | 35.02 | 139,749 | +1.10(+3.24%) |
Jul 24, 2024 | 34.36 | 34.86 | 33.67 | 33.92 | 84,722 | -0.80(-2.30%) |
Jul 23, 2024 | 33.62 | 34.96 | 31.79 | 34.72 | 150,084 | +1.69(+5.12%) |
Jul 22, 2024 | 32.38 | 33.05 | 32.02 | 33.03 | 95,820 | +0.44(+1.35%) |
Jul 19, 2024 | 32.47 | 33.08 | 32.42 | 32.59 | 95,723 | +0.13(+0.40%) |
Jul 18, 2024 | 32.67 | 33.35 | 32.28 | 32.46 | 93,446 | -0.47(-1.43%) |
Jul 17, 2024 | 32.62 | 33.37 | 32.62 | 32.93 | 150,618 | +0.04(+0.12%) |
Jul 16, 2024 | 31.81 | 32.91 | 31.81 | 32.89 | 128,537 | +1.41(+4.48%) |
Jul 15, 2024 | 30.88 | 31.91 | 30.88 | 31.48 | 121,456 | +0.96(+3.15%) |
Jul 12, 2024 | 30.74 | 30.84 | 30.23 | 30.52 | 109,686 | +0.16(+0.53%) |
Jul 11, 2024 | 29.74 | 30.54 | 29.21 | 30.36 | 108,999 | +1.36(+4.69%) |
Jul 10, 2024 | 28.64 | 29.08 | 28.59 | 29.00 | 54,020 | +0.43(+1.51%) |
Jul 09, 2024 | 27.97 | 28.57 | 27.97 | 28.57 | 70,570 | +0.53(+1.89%) |
Jul 08, 2024 | 28.05 | 28.35 | 28.00 | 28.04 | 69,131 | +0.23(+0.83%) |
Jul 05, 2024 | 28.34 | 28.53 | 27.78 | 27.81 | 102,571 | -0.54(-1.90%) |
Jul 03, 2024 | 28.73 | 29.02 | 28.24 | 28.35 | 44,585 | -0.36(-1.25%) |
Jul 02, 2024 | 28.38 | 28.96 | 28.27 | 28.71 | 57,175 | +0.26(+0.91%) |
Jul 01, 2024 | 28.79 | 29.48 | 28.38 | 28.45 | 77,099 | -0.32(-1.11%) |
Jun 28, 2024 | 28.08 | 28.91 | 28.08 | 28.77 | 152,444 | +0.98(+3.53%) |
Jun 27, 2024 | 27.58 | 27.79 | 27.41 | 27.79 | 49,221 | +0.24(+0.87%) |
Jun 26, 2024 | 26.84 | 27.67 | 26.84 | 27.55 | 76,387 | +0.51(+1.89%) |
Jun 25, 2024 | 26.94 | 27.22 | 26.74 | 27.04 | 73,921 | -0.02(-0.07%) |
Jun 24, 2024 | 26.75 | 27.37 | 26.75 | 27.06 | 72,367 | +0.39(+1.46%) |
Jun 21, 2024 | 26.79 | 26.81 | 26.53 | 26.67 | 250,536 | -0.03(-0.11%) |
Jun 20, 2024 | 26.88 | 26.89 | 26.62 | 26.70 | 43,830 | -0.18(-0.67%) |
Jun 18, 2024 | 27.17 | 27.17 | 26.64 | 26.88 | 71,271 | -0.18(-0.67%) |
Jun 17, 2024 | 26.67 | 27.10 | 26.30 | 27.06 | 78,020 | +0.42(+1.58%) |
Jun 14, 2024 | 26.62 | 26.70 | 26.49 | 26.64 | 46,180 | -0.34(-1.26%) |
Jun 13, 2024 | 27.44 | 27.44 | 26.82 | 26.98 | 48,175 | -0.54(-1.96%) |
Jun 12, 2024 | 27.41 | 27.95 | 27.04 | 27.52 | 92,583 | +0.85(+3.19%) |
Jun 11, 2024 | 26.22 | 26.84 | 26.14 | 26.67 | 120,436 | +0.22(+0.83%) |
Jun 10, 2024 | 27.01 | 27.01 | 26.39 | 26.45 | 118,092 | -0.77(-2.83%) |
Jun 07, 2024 | 26.98 | 27.45 | 26.98 | 27.22 | 56,437 | -0.13(-0.48%) |
Jun 06, 2024 | 27.08 | 27.37 | 26.89 | 27.35 | 54,330 | +0.37(+1.35%) |
Jun 05, 2024 | 27.00 | 27.12 | 26.65 | 26.98 | 48,328 | +0.07(+0.26%) |
Jun 04, 2024 | 26.95 | 27.10 | 26.80 | 26.92 | 47,553 | -0.28(-1.02%) |