Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 32.98 | 33.50 | 32.98 | 33.37 | 16,028 | +0.23(+0.69%) |
Aug 19, 2024 | 32.82 | 33.19 | 32.42 | 33.14 | 15,837 | -0.07(-0.21%) |
Aug 16, 2024 | 32.74 | 33.41 | 32.59 | 33.21 | 16,144 | +0.33(+1.00%) |
Aug 15, 2024 | 32.73 | 32.98 | 32.36 | 32.88 | 13,641 | +0.92(+2.88%) |
Aug 14, 2024 | 31.66 | 32.25 | 31.41 | 31.96 | 30,650 | +0.10(+0.31%) |
Aug 13, 2024 | 31.61 | 32.03 | 31.58 | 31.86 | 58,125 | +1.12(+3.63%) |
Aug 12, 2024 | 30.55 | 31.26 | 30.39 | 30.74 | 60,287 | +0.34(+1.13%) |
Aug 09, 2024 | 29.18 | 30.54 | 29.18 | 30.40 | 28,697 | +0.89(+3.03%) |
Aug 08, 2024 | 29.49 | 29.83 | 28.59 | 29.51 | 17,792 | +0.84(+2.92%) |
Aug 07, 2024 | 27.99 | 29.64 | 27.99 | 28.67 | 125,493 | +0.73(+2.61%) |
Aug 06, 2024 | 27.65 | 28.72 | 26.55 | 27.94 | 40,265 | -0.59(-2.07%) |
Aug 05, 2024 | 25.75 | 29.60 | 24.95 | 28.53 | 85,984 | -3.18(-10.03%) |
Aug 02, 2024 | 31.21 | 33.29 | 31.19 | 31.71 | 62,431 | +0.42(+1.34%) |
Aug 01, 2024 | 32.87 | 32.87 | 30.93 | 31.29 | 99,077 | -1.06(-3.28%) |
Jul 31, 2024 | 32.18 | 32.80 | 32.14 | 32.35 | 28,529 | +0.95(+3.03%) |
Jul 30, 2024 | 31.50 | 31.82 | 30.65 | 31.40 | 18,623 | +0.18(+0.58%) |
Jul 29, 2024 | 30.98 | 31.48 | 30.51 | 31.22 | 16,481 | +0.03(+0.10%) |
Jul 26, 2024 | 31.44 | 31.63 | 30.63 | 31.19 | 26,162 | +0.11(+0.35%) |
Jul 25, 2024 | 31.39 | 32.00 | 30.31 | 31.08 | 29,648 | -0.39(-1.24%) |
Jul 24, 2024 | 32.91 | 32.91 | 31.00 | 31.47 | 31,142 | -1.83(-5.50%) |
Jul 23, 2024 | 33.17 | 33.87 | 32.68 | 33.30 | 24,731 | +0.21(+0.63%) |
Jul 22, 2024 | 34.00 | 34.00 | 32.85 | 33.09 | 23,391 | -0.02(-0.05%) |
Jul 19, 2024 | 33.51 | 33.81 | 33.00 | 33.11 | 29,817 | -0.11(-0.34%) |
Jul 18, 2024 | 35.00 | 35.00 | 32.63 | 33.22 | 70,414 | -1.30(-3.77%) |
Jul 17, 2024 | 34.78 | 35.34 | 33.87 | 34.52 | 40,224 | -1.92(-5.27%) |
Jul 16, 2024 | 36.56 | 36.75 | 35.85 | 36.44 | 29,308 | +0.11(+0.30%) |
Jul 15, 2024 | 36.83 | 37.09 | 35.94 | 36.33 | 37,518 | +1.13(+3.21%) |
Jul 12, 2024 | 34.60 | 35.70 | 34.60 | 35.20 | 33,177 | +0.92(+2.68%) |
Jul 11, 2024 | 35.54 | 35.64 | 33.82 | 34.28 | 75,289 | -1.69(-4.70%) |
Jul 10, 2024 | 34.88 | 35.97 | 34.88 | 35.97 | 32,213 | +1.30(+3.75%) |
Jul 09, 2024 | 34.49 | 34.85 | 34.05 | 34.67 | 38,236 | +0.26(+0.76%) |
Jul 08, 2024 | 34.36 | 34.41 | 33.04 | 34.41 | 61,434 | +0.41(+1.21%) |
Jul 05, 2024 | 32.55 | 34.00 | 32.55 | 34.00 | 45,638 | +1.38(+4.23%) |
Jul 03, 2024 | 32.20 | 32.62 | 31.87 | 32.62 | 48,688 | +0.33(+1.02%) |
Jul 02, 2024 | 30.93 | 32.29 | 30.93 | 32.29 | 61,983 | +1.05(+3.36%) |
Jul 01, 2024 | 29.84 | 31.44 | 29.84 | 31.24 | 33,105 | +1.67(+5.65%) |
Jun 28, 2024 | 30.97 | 30.97 | 29.57 | 29.57 | 19,570 | -0.98(-3.21%) |
Jun 27, 2024 | 30.74 | 30.90 | 30.11 | 30.55 | 12,024 | +0.23(+0.76%) |
Jun 26, 2024 | 29.75 | 30.76 | 29.71 | 30.32 | 38,734 | +1.09(+3.73%) |
Jun 25, 2024 | 29.16 | 29.75 | 29.10 | 29.23 | 25,271 | +0.37(+1.28%) |
Jun 24, 2024 | 28.68 | 30.11 | 28.57 | 28.86 | 36,666 | +0.09(+0.31%) |
Jun 21, 2024 | 29.68 | 29.86 | 28.77 | 28.77 | 41,218 | -0.55(-1.88%) |
Jun 20, 2024 | 30.54 | 30.61 | 29.16 | 29.32 | 54,697 | -1.39(-4.53%) |
Jun 18, 2024 | 31.74 | 31.92 | 30.35 | 30.71 | 69,196 | -0.64(-2.04%) |
Jun 17, 2024 | 30.42 | 32.01 | 30.38 | 31.35 | 86,562 | +1.07(+3.53%) |
Jun 14, 2024 | 30.51 | 30.92 | 29.97 | 30.28 | 43,277 | -0.43(-1.40%) |
Jun 13, 2024 | 31.18 | 31.47 | 30.08 | 30.71 | 132,187 | +0.28(+0.92%) |
Jun 12, 2024 | 28.93 | 32.38 | 28.87 | 30.43 | 213,939 | +1.71(+5.95%) |
Jun 11, 2024 | 25.31 | 28.74 | 25.31 | 28.72 | 135,294 | +3.60(+14.33%) |
Jun 10, 2024 | 26.25 | 26.25 | 24.98 | 25.12 | 95,408 | -1.01(-3.87%) |
Jun 07, 2024 | 25.83 | 26.20 | 25.49 | 26.13 | 23,625 | +0.56(+2.19%) |
Jun 06, 2024 | 25.96 | 26.03 | 25.55 | 25.57 | 10,865 | -0.37(-1.44%) |
Jun 05, 2024 | 25.92 | 26.23 | 25.74 | 25.94 | 37,614 | +0.39(+1.54%) |
Jun 04, 2024 | 25.28 | 25.82 | 25.24 | 25.55 | 10,138 | +0.02(+0.08%) |