Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 36.07 | 36.72 | 35.49 | 35.49 | 23,496 | -0.37(-1.03%) |
Aug 16, 2024 | 35.01 | 36.25 | 34.38 | 35.86 | 16,590 | +0.85(+2.43%) |
Aug 15, 2024 | 36.27 | 36.27 | 33.96 | 35.01 | 36,572 | -0.41(-1.16%) |
Aug 14, 2024 | 35.00 | 36.00 | 33.46 | 35.42 | 40,339 | +3.53(+11.07%) |
Aug 13, 2024 | 30.00 | 33.25 | 29.85 | 31.89 | 31,181 | +2.21(+7.43%) |
Aug 12, 2024 | 30.30 | 31.49 | 28.72 | 29.68 | 15,105 | -0.80(-2.64%) |
Aug 09, 2024 | 30.62 | 32.11 | 30.18 | 30.49 | 27,696 | -0.81(-2.59%) |
Aug 08, 2024 | 31.64 | 32.20 | 30.60 | 31.30 | 17,942 | +0.71(+2.32%) |
Aug 07, 2024 | 32.28 | 33.21 | 30.59 | 30.59 | 26,978 | -1.21(-3.81%) |
Aug 06, 2024 | 31.40 | 33.49 | 30.67 | 31.80 | 18,931 | +0.49(+1.56%) |
Aug 05, 2024 | 30.61 | 32.40 | 30.20 | 31.31 | 30,499 | -1.32(-4.05%) |
Aug 02, 2024 | 32.70 | 33.46 | 30.51 | 32.63 | 36,623 | -0.14(-0.43%) |
Aug 01, 2024 | 35.17 | 35.30 | 32.77 | 32.77 | 33,158 | -2.25(-6.42%) |
Jul 31, 2024 | 33.74 | 35.54 | 33.53 | 35.02 | 21,700 | +1.90(+5.74%) |
Jul 30, 2024 | 34.49 | 34.70 | 32.70 | 33.12 | 20,511 | -1.21(-3.52%) |
Jul 29, 2024 | 33.86 | 35.38 | 33.15 | 34.33 | 27,358 | +0.34(+1.00%) |
Jul 26, 2024 | 34.35 | 35.17 | 33.74 | 33.99 | 20,766 | +0.65(+1.95%) |
Jul 25, 2024 | 34.02 | 34.92 | 32.86 | 33.34 | 32,766 | -0.79(-2.30%) |
Jul 24, 2024 | 33.15 | 34.80 | 33.15 | 34.13 | 26,436 | +0.35(+1.02%) |
Jul 23, 2024 | 31.79 | 33.78 | 31.78 | 33.78 | 17,484 | +1.78(+5.56%) |
Jul 22, 2024 | 31.73 | 32.45 | 31.30 | 32.00 | 8,056 | +0.19(+0.60%) |
Jul 19, 2024 | 30.57 | 32.44 | 30.57 | 31.81 | 14,373 | +1.12(+3.65%) |
Jul 18, 2024 | 32.50 | 32.77 | 30.69 | 30.69 | 20,251 | -1.93(-5.92%) |
Jul 17, 2024 | 34.73 | 35.05 | 32.12 | 32.62 | 23,027 | -2.38(-6.80%) |
Jul 16, 2024 | 33.58 | 35.00 | 32.93 | 35.00 | 17,295 | +1.75(+5.26%) |
Jul 15, 2024 | 33.55 | 34.96 | 33.23 | 33.25 | 16,297 | -0.35(-1.04%) |
Jul 12, 2024 | 33.70 | 34.26 | 33.16 | 33.60 | 16,091 | +0.59(+1.79%) |
Jul 11, 2024 | 33.10 | 33.85 | 31.55 | 33.01 | 49,940 | +0.03(+0.09%) |
Jul 10, 2024 | 34.41 | 34.60 | 32.50 | 32.98 | 60,821 | -2.06(-5.88%) |
Jul 09, 2024 | 34.39 | 35.70 | 33.94 | 35.04 | 34,038 | +0.48(+1.39%) |
Jul 08, 2024 | 34.48 | 35.49 | 34.07 | 34.56 | 23,754 | -0.50(-1.43%) |
Jul 05, 2024 | 35.12 | 35.89 | 34.78 | 35.06 | 17,088 | -0.08(-0.24%) |
Jul 03, 2024 | 35.18 | 35.59 | 34.28 | 35.14 | 12,869 | +0.24(+0.70%) |
Jul 02, 2024 | 34.86 | 35.50 | 34.56 | 34.90 | 13,453 | +0.13(+0.37%) |
Jul 01, 2024 | 35.39 | 35.50 | 34.00 | 34.77 | 16,048 | -0.44(-1.25%) |
Jun 28, 2024 | 34.99 | 35.72 | 34.40 | 35.21 | 10,933 | +0.72(+2.09%) |
Jun 27, 2024 | 33.75 | 35.00 | 33.75 | 34.49 | 33,604 | +0.50(+1.47%) |
Jun 26, 2024 | 33.41 | 34.83 | 32.50 | 33.99 | 8,530 | +0.58(+1.74%) |
Jun 25, 2024 | 33.70 | 33.92 | 32.45 | 33.41 | 13,145 | +1.10(+3.40%) |
Jun 24, 2024 | 31.47 | 33.01 | 30.78 | 32.31 | 27,277 | +0.99(+3.16%) |
Jun 21, 2024 | 31.00 | 32.00 | 30.03 | 31.32 | 35,859 | +0.26(+0.84%) |
Jun 20, 2024 | 33.51 | 34.10 | 31.06 | 31.06 | 31,136 | -2.44(-7.28%) |
Jun 18, 2024 | 34.79 | 35.05 | 32.72 | 33.50 | 45,501 | -1.52(-4.34%) |
Jun 17, 2024 | 35.83 | 35.83 | 34.55 | 35.02 | 28,854 | -0.22(-0.62%) |
Jun 14, 2024 | 35.14 | 37.57 | 34.24 | 35.24 | 37,277 | -0.17(-0.48%) |
Jun 13, 2024 | 35.90 | 36.02 | 34.80 | 35.41 | 18,795 | -0.19(-0.53%) |
Jun 12, 2024 | 37.37 | 37.77 | 34.80 | 35.60 | 17,896 | -1.15(-3.13%) |
Jun 11, 2024 | 36.00 | 37.60 | 35.05 | 36.75 | 18,033 | +0.85(+2.37%) |
Jun 10, 2024 | 34.27 | 36.30 | 34.27 | 35.90 | 14,784 | +1.21(+3.49%) |
Jun 07, 2024 | 35.10 | 35.48 | 34.69 | 34.69 | 5,337 | -0.38(-1.08%) |
Jun 06, 2024 | 36.02 | 36.64 | 34.70 | 35.07 | 11,451 | -0.90(-2.50%) |
Jun 05, 2024 | 33.26 | 35.98 | 33.05 | 35.97 | 22,578 | +3.15(+9.60%) |
Jun 04, 2024 | 33.15 | 33.49 | 31.25 | 32.82 | 24,702 | -0.43(-1.29%) |