Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 32.65 | 33.46 | 31.89 | 32.83 | 76,242 | -0.09(-0.27%) |
Aug 15, 2024 | 32.52 | 33.23 | 31.49 | 32.92 | 7,765 | +1.15(+3.62%) |
Aug 14, 2024 | 32.01 | 32.63 | 31.25 | 31.77 | 20,110 | -0.71(-2.19%) |
Aug 13, 2024 | 32.20 | 32.59 | 32.20 | 32.48 | 4,836 | +1.28(+4.10%) |
Aug 12, 2024 | 30.93 | 31.40 | 30.93 | 31.20 | 12,816 | +0.73(+2.40%) |
Aug 09, 2024 | 31.19 | 31.19 | 30.20 | 30.47 | 7,065 | -0.33(-1.07%) |
Aug 08, 2024 | 30.17 | 30.80 | 29.80 | 30.80 | 18,477 | +1.81(+6.24%) |
Aug 07, 2024 | 30.35 | 31.23 | 28.99 | 28.99 | 26,450 | -1.27(-4.20%) |
Aug 06, 2024 | 28.96 | 30.62 | 28.96 | 30.26 | 12,237 | +1.23(+4.24%) |
Aug 05, 2024 | 27.74 | 29.35 | 25.44 | 29.03 | 38,654 | -1.34(-4.41%) |
Aug 02, 2024 | 32.97 | 34.00 | 30.19 | 30.37 | 37,076 | -3.83(-11.20%) |
Aug 01, 2024 | 35.60 | 36.06 | 33.12 | 34.20 | 30,431 | -1.57(-4.39%) |
Jul 31, 2024 | 36.29 | 36.77 | 35.74 | 35.77 | 15,149 | +0.23(+0.65%) |
Jul 30, 2024 | 35.42 | 35.54 | 35.42 | 35.54 | 4,551 | +0.24(+0.68%) |
Jul 29, 2024 | 36.03 | 36.33 | 34.83 | 35.30 | 13,675 | -0.26(-0.73%) |
Jul 26, 2024 | 36.00 | 36.13 | 35.39 | 35.56 | 28,071 | -0.43(-1.19%) |
Jul 25, 2024 | 34.86 | 36.00 | 34.30 | 35.99 | 12,630 | +1.36(+3.93%) |
Jul 24, 2024 | 35.09 | 35.45 | 34.63 | 34.63 | 13,215 | -0.46(-1.31%) |
Jul 23, 2024 | 34.11 | 35.35 | 34.11 | 35.09 | 15,387 | +0.85(+2.48%) |
Jul 22, 2024 | 33.59 | 34.50 | 33.01 | 34.24 | 10,977 | +0.94(+2.82%) |
Jul 19, 2024 | 34.21 | 34.21 | 32.81 | 33.30 | 11,193 | -0.90(-2.63%) |
Jul 18, 2024 | 35.52 | 35.52 | 33.67 | 34.20 | 11,840 | -0.98(-2.79%) |
Jul 17, 2024 | 35.72 | 36.05 | 33.95 | 35.18 | 34,016 | -0.59(-1.65%) |
Jul 16, 2024 | 34.12 | 36.02 | 34.12 | 35.77 | 26,385 | +2.12(+6.30%) |
Jul 15, 2024 | 33.93 | 34.38 | 33.15 | 33.65 | 17,441 | +0.15(+0.45%) |
Jul 12, 2024 | 33.59 | 33.94 | 33.38 | 33.50 | 16,157 | +0.28(+0.84%) |
Jul 11, 2024 | 32.64 | 33.41 | 32.36 | 33.22 | 19,109 | +1.14(+3.55%) |
Jul 10, 2024 | 31.14 | 32.54 | 31.14 | 32.08 | 39,906 | +0.81(+2.59%) |
Jul 09, 2024 | 30.90 | 31.53 | 30.56 | 31.27 | 39,645 | +0.45(+1.46%) |
Jul 08, 2024 | 30.53 | 30.84 | 30.37 | 30.82 | 16,299 | +0.52(+1.72%) |
Jul 05, 2024 | 30.24 | 30.51 | 29.52 | 30.30 | 30,294 | -0.05(-0.16%) |
Jul 03, 2024 | 30.35 | 30.35 | 29.69 | 30.35 | 11,378 | +0.25(+0.83%) |
Jul 02, 2024 | 28.86 | 30.18 | 28.73 | 30.10 | 13,429 | +1.58(+5.54%) |
Jul 01, 2024 | 28.04 | 28.70 | 27.68 | 28.52 | 33,644 | +0.34(+1.21%) |
Jun 28, 2024 | 27.00 | 28.41 | 27.00 | 28.18 | 141,741 | +1.27(+4.72%) |
Jun 27, 2024 | 26.42 | 27.05 | 26.42 | 26.91 | 19,995 | +0.67(+2.55%) |
Jun 26, 2024 | 26.53 | 26.64 | 26.24 | 26.24 | 14,526 | +0.12(+0.46%) |
Jun 25, 2024 | 26.80 | 26.80 | 25.75 | 26.12 | 14,747 | -1.33(-4.85%) |
Jun 24, 2024 | 27.90 | 28.07 | 27.18 | 27.45 | 11,047 | -0.31(-1.12%) |
Jun 21, 2024 | 27.09 | 28.00 | 26.99 | 27.76 | 25,904 | +0.47(+1.72%) |
Jun 20, 2024 | 27.37 | 27.74 | 27.19 | 27.29 | 6,128 | -0.25(-0.91%) |
Jun 18, 2024 | 26.26 | 27.71 | 26.26 | 27.54 | 15,389 | +0.01(+0.04%) |
Jun 17, 2024 | 26.38 | 27.83 | 26.29 | 27.53 | 23,399 | +1.03(+3.89%) |
Jun 14, 2024 | 26.32 | 26.68 | 25.79 | 26.50 | 21,372 | -0.16(-0.60%) |
Jun 13, 2024 | 26.41 | 26.73 | 26.40 | 26.66 | 6,828 | -0.32(-1.19%) |
Jun 12, 2024 | 27.00 | 27.51 | 26.93 | 26.98 | 16,398 | +0.01(+0.04%) |
Jun 11, 2024 | 26.58 | 26.97 | 26.13 | 26.97 | 9,229 | +0.31(+1.16%) |
Jun 10, 2024 | 26.47 | 26.66 | 26.11 | 26.66 | 12,497 | +0.04(+0.15%) |
Jun 07, 2024 | 26.71 | 26.84 | 26.46 | 26.62 | 15,573 | +0.18(+0.68%) |
Jun 06, 2024 | 26.95 | 27.02 | 26.02 | 26.44 | 11,295 | -0.51(-1.89%) |
Jun 05, 2024 | 25.91 | 27.03 | 25.91 | 26.95 | 9,786 | +0.50(+1.89%) |
Jun 04, 2024 | 26.20 | 26.45 | 26.11 | 26.45 | 11,466 | +0.25(+0.95%) |