Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.39 | 36.34 | 35.28 | 35.99 | 135,226 | +0.98(+2.80%) |
Aug 22, 2024 | 35.39 | 35.62 | 34.99 | 35.01 | 107,372 | -0.43(-1.21%) |
Aug 21, 2024 | 35.36 | 35.58 | 34.52 | 35.44 | 203,773 | +0.33(+0.94%) |
Aug 20, 2024 | 35.14 | 35.78 | 34.93 | 35.11 | 418,529 | -0.03(-0.09%) |
Aug 19, 2024 | 34.75 | 35.23 | 34.52 | 35.14 | 202,308 | +0.43(+1.24%) |
Aug 16, 2024 | 34.30 | 34.85 | 34.30 | 34.71 | 199,734 | +0.31(+0.90%) |
Aug 15, 2024 | 34.74 | 34.74 | 33.60 | 34.40 | 196,126 | +0.46(+1.36%) |
Aug 14, 2024 | 33.43 | 34.09 | 33.27 | 33.94 | 135,715 | +0.04(+0.12%) |
Aug 13, 2024 | 34.20 | 34.29 | 33.57 | 33.90 | 156,642 | -0.10(-0.29%) |
Aug 12, 2024 | 33.85 | 34.41 | 32.65 | 34.00 | 233,456 | +0.15(+0.44%) |
Aug 09, 2024 | 34.19 | 34.33 | 33.57 | 33.85 | 206,533 | -0.34(-0.99%) |
Aug 08, 2024 | 33.24 | 34.25 | 33.03 | 34.19 | 130,022 | +1.45(+4.43%) |
Aug 07, 2024 | 33.21 | 33.60 | 32.72 | 32.74 | 152,577 | +0.16(+0.49%) |
Aug 06, 2024 | 32.76 | 33.32 | 32.58 | 32.58 | 210,578 | -0.24(-0.73%) |
Aug 05, 2024 | 32.36 | 33.36 | 32.20 | 32.82 | 218,869 | -1.44(-4.20%) |
Aug 02, 2024 | 34.62 | 34.76 | 33.73 | 34.26 | 207,834 | -1.48(-4.14%) |
Aug 01, 2024 | 36.61 | 36.73 | 35.11 | 35.74 | 163,604 | -0.96(-2.62%) |
Jul 31, 2024 | 36.61 | 37.49 | 36.55 | 36.70 | 165,375 | +0.34(+0.94%) |
Jul 30, 2024 | 36.82 | 36.90 | 36.20 | 36.36 | 129,046 | -0.17(-0.47%) |
Jul 29, 2024 | 37.07 | 37.28 | 36.33 | 36.53 | 117,592 | -0.36(-0.98%) |
Jul 26, 2024 | 37.47 | 37.47 | 36.54 | 36.89 | 247,432 | +0.10(+0.27%) |
Jul 25, 2024 | 37.47 | 37.89 | 36.37 | 36.79 | 328,023 | -0.52(-1.39%) |
Jul 24, 2024 | 38.18 | 38.60 | 37.25 | 37.31 | 229,378 | -1.15(-2.99%) |
Jul 23, 2024 | 37.95 | 38.91 | 37.49 | 38.46 | 272,010 | +0.51(+1.34%) |
Jul 22, 2024 | 37.73 | 38.26 | 37.47 | 37.95 | 241,260 | +0.29(+0.77%) |
Jul 19, 2024 | 37.71 | 37.80 | 37.35 | 37.66 | 113,407 | -0.05(-0.13%) |
Jul 18, 2024 | 37.78 | 38.40 | 37.40 | 37.71 | 164,295 | -0.11(-0.29%) |
Jul 17, 2024 | 38.17 | 38.49 | 37.38 | 37.82 | 219,983 | -0.75(-1.94%) |
Jul 16, 2024 | 37.77 | 39.20 | 37.46 | 38.57 | 417,421 | +1.11(+2.96%) |
Jul 15, 2024 | 37.18 | 38.16 | 37.18 | 37.46 | 261,882 | +0.65(+1.77%) |
Jul 12, 2024 | 35.66 | 37.06 | 35.63 | 36.81 | 276,562 | +1.42(+4.01%) |
Jul 11, 2024 | 35.45 | 36.34 | 35.25 | 35.39 | 212,332 | +0.35(+1.00%) |
Jul 10, 2024 | 34.76 | 35.06 | 34.56 | 35.04 | 94,275 | +0.46(+1.33%) |
Jul 09, 2024 | 34.69 | 35.00 | 34.22 | 34.58 | 115,639 | -0.08(-0.23%) |
Jul 08, 2024 | 34.75 | 35.32 | 34.55 | 34.66 | 273,251 | +0.02(+0.06%) |
Jul 05, 2024 | 34.04 | 34.65 | 33.67 | 34.64 | 146,709 | +0.60(+1.76%) |
Jul 03, 2024 | 33.80 | 34.14 | 33.65 | 34.04 | 80,568 | +0.20(+0.59%) |
Jul 02, 2024 | 33.06 | 34.06 | 33.00 | 33.84 | 193,811 | +0.78(+2.36%) |
Jul 01, 2024 | 33.68 | 33.97 | 32.84 | 33.06 | 295,673 | -0.50(-1.49%) |
Jun 28, 2024 | 33.14 | 33.57 | 32.85 | 33.56 | 1,847,303 | +0.63(+1.91%) |
Jun 27, 2024 | 32.51 | 32.94 | 32.20 | 32.93 | 184,716 | +0.42(+1.29%) |
Jun 26, 2024 | 31.25 | 32.55 | 31.25 | 32.51 | 196,877 | +1.07(+3.40%) |
Jun 25, 2024 | 31.51 | 31.90 | 31.40 | 31.44 | 194,548 | -0.16(-0.51%) |
Jun 24, 2024 | 31.34 | 32.12 | 31.34 | 31.60 | 156,984 | +0.33(+1.06%) |
Jun 21, 2024 | 31.55 | 31.56 | 31.07 | 31.27 | 407,011 | -0.33(-1.04%) |
Jun 20, 2024 | 32.34 | 32.55 | 31.43 | 31.60 | 128,156 | -0.76(-2.35%) |
Jun 18, 2024 | 32.01 | 32.51 | 32.00 | 32.36 | 186,795 | +0.32(+1.00%) |
Jun 17, 2024 | 32.83 | 32.88 | 31.94 | 32.04 | 326,409 | -0.76(-2.32%) |
Jun 14, 2024 | 33.50 | 33.88 | 32.60 | 32.80 | 174,968 | -1.16(-3.42%) |
Jun 13, 2024 | 34.10 | 34.13 | 33.24 | 33.96 | 137,724 | -0.09(-0.26%) |
Jun 12, 2024 | 33.98 | 34.71 | 33.74 | 34.05 | 166,993 | +0.35(+1.04%) |
Jun 11, 2024 | 32.57 | 33.81 | 32.25 | 33.70 | 275,290 | +0.99(+3.03%) |
Jun 10, 2024 | 32.45 | 32.93 | 32.41 | 32.71 | 258,344 | +0.27(+0.83%) |
Jun 07, 2024 | 32.17 | 32.62 | 31.92 | 32.44 | 205,938 | +0.20(+0.62%) |
Jun 06, 2024 | 32.91 | 33.03 | 32.14 | 32.24 | 205,810 | -0.76(-2.30%) |
Jun 05, 2024 | 31.98 | 33.23 | 31.98 | 33.00 | 286,261 | +1.31(+4.13%) |
Jun 04, 2024 | 31.87 | 32.04 | 31.41 | 31.69 | 148,649 | -0.39(-1.22%) |