Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 33.48 | 33.60 | 33.05 | 33.40 | 125,848 | -0.04(-0.12%) |
Aug 13, 2024 | 33.66 | 33.88 | 33.24 | 33.44 | 117,586 | -0.06(-0.18%) |
Aug 12, 2024 | 33.50 | 33.64 | 32.45 | 33.50 | 270,205 | -0.15(-0.45%) |
Aug 09, 2024 | 33.65 | 33.72 | 33.05 | 33.65 | 225,960 | -0.05(-0.15%) |
Aug 08, 2024 | 34.32 | 34.32 | 33.53 | 33.70 | 295,247 | -0.81(-2.35%) |
Aug 07, 2024 | 33.66 | 34.51 | 32.40 | 34.51 | 1,284,954 | +0.89(+2.65%) |
Aug 06, 2024 | 32.10 | 33.65 | 32.06 | 33.62 | 489,118 | +0.37(+1.11%) |
Aug 02, 2024 | 33.25 | 0 | -0.05(-0.15%) | |||
Aug 01, 2024 | 33.85 | 33.86 | 33.04 | 33.30 | 276,968 | -0.34(-1.01%) |
Jul 31, 2024 | 33.12 | 33.97 | 32.90 | 33.64 | 480,918 | +0.86(+2.62%) |
Jul 30, 2024 | 33.63 | 33.63 | 32.38 | 32.78 | 346,717 | -0.86(-2.56%) |
Jul 29, 2024 | 33.89 | 33.89 | 33.28 | 33.64 | 130,200 | +0.01(+0.03%) |
Jul 26, 2024 | 33.76 | 33.77 | 33.32 | 33.63 | 202,106 | +0.39(+1.17%) |
Jul 25, 2024 | 34.19 | 34.31 | 33.24 | 33.24 | 129,808 | -0.65(-1.92%) |
Jul 24, 2024 | 34.14 | 34.41 | 33.75 | 33.89 | 179,613 | -0.23(-0.67%) |
Jul 23, 2024 | 33.85 | 34.39 | 33.52 | 34.12 | 287,386 | +0.16(+0.47%) |
Jul 22, 2024 | 33.52 | 34.07 | 33.35 | 33.96 | 306,007 | +0.87(+2.63%) |
Jul 19, 2024 | 33.51 | 33.51 | 32.93 | 33.09 | 144,428 | -0.35(-1.05%) |
Jul 18, 2024 | 34.11 | 34.25 | 33.33 | 33.44 | 206,050 | -0.55(-1.62%) |
Jul 17, 2024 | 35.04 | 35.36 | 33.92 | 33.99 | 256,706 | -1.42(-4.01%) |
Jul 16, 2024 | 35.13 | 35.57 | 34.63 | 35.41 | 238,165 | +0.34(+0.97%) |
Jul 15, 2024 | 36.75 | 36.75 | 34.90 | 35.07 | 385,359 | -1.96(-5.29%) |
Jul 12, 2024 | 37.09 | 37.27 | 36.69 | 37.03 | 173,798 | -0.15(-0.40%) |
Jul 11, 2024 | 36.10 | 37.28 | 36.05 | 37.18 | 318,311 | +1.26(+3.51%) |
Jul 10, 2024 | 34.81 | 35.97 | 34.72 | 35.92 | 231,912 | +1.20(+3.46%) |
Jul 09, 2024 | 34.43 | 34.95 | 34.30 | 34.72 | 66,229 | +0.28(+0.81%) |
Jul 08, 2024 | 34.51 | 34.80 | 34.28 | 34.44 | 101,110 | -0.07(-0.20%) |
Jul 05, 2024 | 35.59 | 35.61 | 34.51 | 34.51 | 317,982 | -1.12(-3.14%) |
Jul 04, 2024 | 35.99 | 36.21 | 35.27 | 35.63 | 220,333 | +0.07(+0.20%) |
Jul 03, 2024 | 34.02 | 35.58 | 34.02 | 35.56 | 246,547 | +1.63(+4.80%) |
Jul 02, 2024 | 33.62 | 34.01 | 33.18 | 33.93 | 210,363 | +0.08(+0.24%) |
Jun 28, 2024 | 33.85 | 0 | -2.02(-5.63%) | |||
Jun 27, 2024 | 34.62 | 35.97 | 34.42 | 35.87 | 196,965 | +1.07(+3.07%) |
Jun 26, 2024 | 35.44 | 35.45 | 34.72 | 34.80 | 134,986 | -0.81(-2.27%) |
Jun 25, 2024 | 34.94 | 35.61 | 34.75 | 35.61 | 206,329 | +0.56(+1.60%) |
Jun 24, 2024 | 33.51 | 35.25 | 33.51 | 35.05 | 307,739 | +1.54(+4.60%) |
Jun 21, 2024 | 33.63 | 34.04 | 33.37 | 33.51 | 406,362 | -0.26(-0.77%) |
Jun 20, 2024 | 34.52 | 34.52 | 33.62 | 33.77 | 288,554 | -0.87(-2.51%) |
Jun 19, 2024 | 34.50 | 34.93 | 34.40 | 34.64 | 270,136 | +0.18(+0.52%) |
Jun 18, 2024 | 33.99 | 34.58 | 33.79 | 34.46 | 196,299 | +0.26(+0.76%) |
Jun 17, 2024 | 34.55 | 34.61 | 34.00 | 34.20 | 334,337 | -0.39(-1.13%) |
Jun 14, 2024 | 34.99 | 34.99 | 34.01 | 34.59 | 335,259 | -0.60(-1.71%) |
Jun 13, 2024 | 35.06 | 35.56 | 34.80 | 35.19 | 320,764 | -0.05(-0.14%) |
Jun 12, 2024 | 36.23 | 36.81 | 35.05 | 35.24 | 464,341 | -0.75(-2.08%) |
Jun 11, 2024 | 37.03 | 37.13 | 35.89 | 35.99 | 350,278 | -1.22(-3.28%) |
Jun 10, 2024 | 36.31 | 37.74 | 36.27 | 37.21 | 169,953 | +0.56(+1.53%) |
Jun 07, 2024 | 37.42 | 37.73 | 36.55 | 36.65 | 340,285 | -1.36(-3.58%) |
Jun 06, 2024 | 38.03 | 38.24 | 37.45 | 38.01 | 254,495 | -0.24(-0.63%) |
Jun 05, 2024 | 37.74 | 38.35 | 37.57 | 38.25 | 207,083 | +0.63(+1.67%) |
Jun 04, 2024 | 37.88 | 38.08 | 37.50 | 37.62 | 134,146 | -0.66(-1.72%) |