Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.42 | 34.04 | 33.31 | 34.00 | 38,336 | +0.66(+1.98%) |
Aug 29, 2024 | 33.52 | 34.55 | 33.25 | 33.34 | 139,151 | -0.08(-0.24%) |
Aug 28, 2024 | 33.93 | 33.93 | 33.08 | 33.42 | 43,653 | -0.56(-1.65%) |
Aug 27, 2024 | 33.69 | 34.07 | 33.51 | 33.98 | 27,736 | +0.13(+0.38%) |
Aug 26, 2024 | 34.28 | 34.38 | 33.67 | 33.85 | 22,508 | -0.44(-1.27%) |
Aug 23, 2024 | 33.73 | 34.48 | 33.73 | 34.29 | 26,818 | +0.67(+1.98%) |
Aug 22, 2024 | 34.56 | 34.72 | 33.48 | 33.62 | 43,319 | -0.81(-2.35%) |
Aug 21, 2024 | 34.21 | 34.53 | 34.21 | 34.43 | 28,542 | +0.24(+0.70%) |
Aug 20, 2024 | 34.31 | 34.41 | 34.06 | 34.19 | 25,446 | -0.09(-0.26%) |
Aug 19, 2024 | 33.54 | 34.28 | 33.40 | 34.28 | 45,367 | +0.72(+2.14%) |
Aug 16, 2024 | 33.29 | 33.69 | 33.27 | 33.56 | 35,107 | +0.07(+0.21%) |
Aug 15, 2024 | 32.99 | 33.49 | 32.88 | 33.49 | 62,955 | +1.32(+4.10%) |
Aug 14, 2024 | 32.18 | 32.34 | 31.78 | 32.17 | 18,876 | +0.10(+0.31%) |
Aug 13, 2024 | 31.20 | 32.07 | 31.20 | 32.07 | 36,460 | +1.27(+4.12%) |
Aug 12, 2024 | 30.87 | 31.03 | 30.55 | 30.80 | 38,951 | +0.15(+0.49%) |
Aug 09, 2024 | 30.37 | 30.73 | 30.19 | 30.65 | 36,192 | +0.32(+1.06%) |
Aug 08, 2024 | 29.47 | 30.46 | 29.22 | 30.33 | 81,443 | +1.41(+4.87%) |
Aug 07, 2024 | 30.18 | 30.47 | 28.92 | 28.92 | 136,231 | -0.55(-1.87%) |
Aug 06, 2024 | 29.06 | 30.32 | 28.96 | 29.47 | 88,715 | +0.56(+1.94%) |
Aug 05, 2024 | 27.82 | 29.66 | 27.49 | 28.91 | 77,078 | -1.76(-5.74%) |
Aug 02, 2024 | 31.00 | 31.09 | 30.20 | 30.67 | 46,756 | -1.29(-4.04%) |
Aug 01, 2024 | 33.32 | 33.71 | 31.57 | 31.96 | 31,983 | -1.31(-3.95%) |
Jul 31, 2024 | 32.78 | 33.49 | 32.78 | 33.27 | 31,749 | +1.54(+4.87%) |
Jul 30, 2024 | 32.69 | 32.69 | 31.59 | 31.73 | 67,518 | -0.76(-2.34%) |
Jul 29, 2024 | 32.66 | 32.86 | 32.25 | 32.49 | 89,593 | +0.16(+0.50%) |
Jul 26, 2024 | 32.52 | 32.79 | 32.15 | 32.33 | 13,634 | +0.52(+1.63%) |
Jul 25, 2024 | 32.36 | 32.92 | 31.75 | 31.81 | 52,347 | -0.51(-1.58%) |
Jul 24, 2024 | 33.31 | 33.31 | 32.22 | 32.32 | 73,998 | -2.01(-5.85%) |
Jul 23, 2024 | 34.43 | 34.71 | 34.25 | 34.33 | 40,773 | -0.22(-0.64%) |
Jul 22, 2024 | 34.05 | 34.57 | 33.94 | 34.55 | 61,599 | +1.02(+3.03%) |
Jul 19, 2024 | 34.06 | 34.16 | 33.43 | 33.53 | 34,191 | -0.54(-1.57%) |
Jul 18, 2024 | 34.74 | 34.89 | 33.82 | 34.07 | 77,403 | -0.51(-1.47%) |
Jul 17, 2024 | 35.29 | 35.29 | 34.55 | 34.58 | 96,203 | -1.60(-4.42%) |
Jul 16, 2024 | 36.32 | 36.32 | 35.78 | 36.18 | 37,159 | +0.13(+0.36%) |
Jul 15, 2024 | 36.25 | 36.67 | 35.85 | 36.05 | 62,564 | +0.19(+0.52%) |
Jul 12, 2024 | 35.49 | 36.34 | 35.48 | 35.86 | 62,763 | +0.38(+1.07%) |
Jul 11, 2024 | 36.73 | 36.73 | 35.35 | 35.48 | 130,548 | -1.11(-3.02%) |
Jul 10, 2024 | 35.91 | 36.59 | 35.91 | 36.59 | 56,976 | +0.73(+2.04%) |
Jul 09, 2024 | 36.14 | 36.14 | 35.70 | 35.86 | 69,089 | +0.04(+0.12%) |
Jul 08, 2024 | 35.72 | 35.99 | 35.62 | 35.82 | 60,407 | +0.13(+0.35%) |
Jul 05, 2024 | 35.23 | 35.69 | 35.21 | 35.69 | 223,505 | +0.57(+1.62%) |
Jul 03, 2024 | 34.77 | 35.20 | 34.69 | 35.12 | 55,917 | +0.41(+1.18%) |
Jul 02, 2024 | 34.13 | 34.71 | 34.08 | 34.71 | 50,251 | +0.46(+1.34%) |
Jul 01, 2024 | 34.02 | 34.32 | 33.72 | 34.25 | 140,638 | +0.20(+0.59%) |
Jun 28, 2024 | 34.39 | 34.93 | 33.99 | 34.05 | 24,187 | -0.08(-0.23%) |
Jun 27, 2024 | 34.21 | 34.40 | 33.95 | 34.13 | 90,932 | -0.04(-0.12%) |
Jun 26, 2024 | 33.88 | 34.22 | 33.84 | 34.17 | 95,896 | +0.15(+0.44%) |
Jun 25, 2024 | 33.61 | 34.30 | 33.61 | 34.02 | 50,445 | +0.50(+1.49%) |
Jun 24, 2024 | 33.86 | 34.18 | 33.52 | 33.52 | 34,216 | -0.56(-1.63%) |
Jun 21, 2024 | 34.20 | 34.32 | 34.00 | 34.08 | 45,722 | -0.10(-0.29%) |
Jun 20, 2024 | 34.92 | 34.92 | 34.02 | 34.18 | 44,008 | -0.36(-1.04%) |
Jun 18, 2024 | 34.70 | 34.70 | 34.45 | 34.54 | 49,524 | +0.00(+0.00%) |
Jun 17, 2024 | 33.90 | 34.71 | 33.74 | 34.54 | 57,989 | +0.73(+2.15%) |
Jun 14, 2024 | 33.58 | 33.85 | 33.58 | 33.81 | 43,224 | +0.12(+0.36%) |
Jun 13, 2024 | 33.94 | 33.94 | 33.51 | 33.69 | 12,434 | +0.22(+0.66%) |
Jun 12, 2024 | 33.41 | 33.70 | 33.24 | 33.47 | 63,209 | +0.78(+2.38%) |
Jun 11, 2024 | 32.33 | 32.69 | 32.15 | 32.69 | 63,421 | +0.36(+1.11%) |
Jun 10, 2024 | 32.17 | 32.34 | 31.95 | 32.33 | 46,460 | +0.25(+0.78%) |
Jun 07, 2024 | 31.91 | 32.44 | 31.91 | 32.08 | 23,754 | -0.08(-0.25%) |
Jun 06, 2024 | 32.50 | 32.50 | 32.06 | 32.16 | 33,867 | -0.08(-0.25%) |
Jun 05, 2024 | 31.46 | 32.24 | 31.46 | 32.24 | 12,905 | +0.97(+3.10%) |
Jun 04, 2024 | 31.24 | 31.38 | 30.91 | 31.27 | 70,273 | +0.12(+0.38%) |