Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 32.10 | 32.97 | 32.10 | 32.70 | 38,154 | +0.47(+1.46%) |
Aug 15, 2024 | 32.06 | 32.88 | 31.99 | 32.23 | 27,374 | +0.85(+2.71%) |
Aug 14, 2024 | 31.61 | 31.73 | 31.17 | 31.38 | 14,985 | -0.16(-0.51%) |
Aug 13, 2024 | 31.64 | 31.77 | 31.23 | 31.54 | 25,770 | +0.03(+0.10%) |
Aug 12, 2024 | 32.43 | 32.43 | 31.35 | 31.51 | 27,978 | -0.69(-2.14%) |
Aug 09, 2024 | 31.95 | 32.34 | 31.68 | 32.20 | 21,321 | +0.11(+0.34%) |
Aug 08, 2024 | 32.12 | 32.16 | 31.60 | 32.09 | 14,837 | +0.31(+0.98%) |
Aug 07, 2024 | 32.01 | 32.17 | 31.58 | 31.78 | 30,852 | -0.06(-0.19%) |
Aug 06, 2024 | 31.72 | 32.38 | 30.99 | 31.84 | 50,483 | +0.05(+0.16%) |
Aug 05, 2024 | 32.09 | 32.69 | 31.12 | 31.79 | 74,941 | -1.46(-4.39%) |
Aug 02, 2024 | 32.68 | 33.32 | 32.09 | 33.25 | 39,746 | -0.76(-2.23%) |
Aug 01, 2024 | 35.27 | 35.27 | 33.40 | 34.01 | 39,695 | -1.49(-4.20%) |
Jul 31, 2024 | 35.65 | 36.23 | 35.06 | 35.50 | 77,127 | -0.07(-0.20%) |
Jul 30, 2024 | 35.44 | 36.20 | 34.50 | 35.57 | 49,216 | +0.37(+1.05%) |
Jul 29, 2024 | 34.53 | 35.24 | 34.14 | 35.20 | 45,388 | -0.43(-1.21%) |
Jul 26, 2024 | 35.70 | 36.18 | 34.98 | 35.63 | 76,585 | +0.01(+0.03%) |
Jul 25, 2024 | 34.14 | 36.49 | 34.14 | 35.62 | 54,872 | +1.64(+4.83%) |
Jul 24, 2024 | 33.50 | 35.47 | 33.09 | 33.98 | 37,196 | +0.51(+1.52%) |
Jul 23, 2024 | 32.54 | 33.87 | 32.54 | 33.47 | 43,591 | +0.81(+2.48%) |
Jul 22, 2024 | 32.17 | 32.92 | 31.71 | 32.66 | 33,548 | +0.56(+1.74%) |
Jul 19, 2024 | 32.33 | 32.81 | 31.90 | 32.10 | 29,358 | -0.18(-0.56%) |
Jul 18, 2024 | 32.79 | 33.00 | 32.06 | 32.28 | 27,975 | -0.51(-1.56%) |
Jul 17, 2024 | 32.06 | 33.02 | 31.78 | 32.79 | 63,966 | +0.47(+1.45%) |
Jul 16, 2024 | 30.60 | 32.44 | 30.60 | 32.32 | 84,653 | +1.77(+5.79%) |
Jul 15, 2024 | 30.56 | 31.24 | 29.83 | 30.55 | 41,263 | +0.80(+2.69%) |
Jul 12, 2024 | 29.83 | 30.14 | 29.58 | 29.75 | 24,654 | +0.22(+0.75%) |
Jul 11, 2024 | 28.11 | 29.57 | 28.11 | 29.53 | 66,228 | +2.14(+7.81%) |
Jul 10, 2024 | 27.00 | 27.61 | 27.00 | 27.39 | 53,206 | +0.47(+1.75%) |
Jul 09, 2024 | 26.85 | 27.00 | 26.80 | 26.92 | 26,384 | -0.04(-0.15%) |
Jul 08, 2024 | 27.10 | 27.17 | 26.84 | 26.96 | 25,568 | +0.15(+0.56%) |
Jul 05, 2024 | 27.60 | 27.60 | 26.72 | 26.81 | 30,126 | -0.93(-3.35%) |
Jul 03, 2024 | 28.37 | 28.37 | 27.65 | 27.74 | 11,091 | -0.52(-1.84%) |
Jul 02, 2024 | 28.22 | 28.35 | 28.20 | 28.26 | 11,050 | +0.18(+0.64%) |
Jul 01, 2024 | 28.54 | 28.54 | 28.00 | 28.08 | 22,535 | -0.36(-1.27%) |
Jun 28, 2024 | 27.99 | 28.56 | 27.90 | 28.44 | 305,233 | +0.68(+2.45%) |
Jun 27, 2024 | 27.07 | 27.76 | 27.07 | 27.76 | 21,459 | +0.85(+3.16%) |
Jun 26, 2024 | 26.41 | 27.22 | 26.40 | 26.91 | 25,553 | +0.32(+1.20%) |
Jun 25, 2024 | 26.83 | 26.90 | 26.57 | 26.59 | 15,516 | -0.41(-1.52%) |
Jun 24, 2024 | 27.03 | 27.50 | 26.52 | 27.00 | 25,509 | +0.15(+0.56%) |
Jun 21, 2024 | 26.85 | 26.93 | 26.73 | 26.85 | 56,467 | +0.00(+0.00%) |
Jun 20, 2024 | 26.82 | 27.11 | 26.56 | 26.85 | 11,318 | -0.26(-0.96%) |
Jun 18, 2024 | 26.85 | 27.84 | 26.85 | 27.11 | 22,618 | -0.11(-0.40%) |
Jun 17, 2024 | 25.45 | 27.22 | 25.45 | 27.22 | 17,862 | +0.37(+1.38%) |
Jun 14, 2024 | 26.62 | 26.85 | 26.54 | 26.85 | 18,457 | -0.10(-0.37%) |
Jun 13, 2024 | 26.98 | 27.44 | 26.87 | 26.95 | 17,918 | -0.43(-1.57%) |
Jun 12, 2024 | 27.75 | 28.13 | 27.01 | 27.38 | 22,039 | +0.34(+1.26%) |
Jun 11, 2024 | 26.55 | 27.05 | 26.55 | 27.04 | 19,584 | +0.30(+1.12%) |
Jun 10, 2024 | 26.60 | 26.81 | 26.32 | 26.74 | 16,031 | +0.03(+0.11%) |
Jun 07, 2024 | 26.80 | 26.82 | 26.69 | 26.71 | 13,634 | -0.32(-1.17%) |
Jun 06, 2024 | 26.81 | 27.03 | 26.81 | 27.03 | 10,759 | +0.11(+0.41%) |
Jun 05, 2024 | 26.71 | 26.92 | 26.71 | 26.92 | 19,132 | +0.23(+0.85%) |
Jun 04, 2024 | 26.37 | 26.78 | 26.37 | 26.69 | 12,996 | -0.46(-1.68%) |