Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 32.94 | 32.94 | 30.89 | 31.01 | 194,585 | -1.46(-4.50%) |
Sep 05, 2024 | 32.88 | 33.16 | 32.36 | 32.47 | 131,555 | -1.21(-3.59%) |
Sep 04, 2024 | 32.76 | 33.94 | 32.58 | 33.68 | 150,785 | +0.03(+0.09%) |
Sep 03, 2024 | 34.30 | 34.30 | 33.37 | 33.65 | 128,330 | -0.36(-1.06%) |
Aug 30, 2024 | 34.57 | 34.71 | 33.48 | 34.01 | 208,749 | -0.36(-1.05%) |
Aug 29, 2024 | 34.97 | 35.46 | 34.17 | 34.37 | 123,083 | +0.21(+0.61%) |
Aug 28, 2024 | 34.74 | 34.82 | 33.58 | 34.16 | 159,659 | -1.85(-5.14%) |
Aug 27, 2024 | 36.20 | 36.24 | 35.65 | 36.01 | 88,152 | -0.74(-2.01%) |
Aug 26, 2024 | 37.05 | 37.07 | 36.61 | 36.75 | 132,974 | -0.19(-0.51%) |
Aug 23, 2024 | 35.46 | 37.06 | 35.29 | 36.94 | 487,196 | +1.95(+5.57%) |
Aug 22, 2024 | 35.30 | 35.35 | 34.90 | 34.99 | 79,009 | -0.74(-2.07%) |
Aug 21, 2024 | 34.52 | 35.75 | 34.15 | 35.73 | 124,694 | +1.23(+3.57%) |
Aug 20, 2024 | 35.13 | 35.38 | 34.02 | 34.50 | 210,422 | +0.26(+0.76%) |
Aug 19, 2024 | 34.11 | 34.32 | 33.75 | 34.24 | 74,259 | -0.40(-1.15%) |
Aug 16, 2024 | 34.00 | 34.72 | 33.55 | 34.64 | 157,035 | +1.52(+4.59%) |
Aug 15, 2024 | 34.34 | 34.70 | 32.97 | 33.12 | 292,197 | -1.04(-3.04%) |
Aug 14, 2024 | 35.30 | 35.34 | 34.04 | 34.16 | 223,086 | -1.16(-3.28%) |
Aug 13, 2024 | 34.17 | 35.73 | 34.17 | 35.32 | 143,872 | +1.09(+3.18%) |
Aug 12, 2024 | 34.55 | 35.11 | 33.64 | 34.23 | 153,736 | -1.02(-2.89%) |
Aug 09, 2024 | 35.04 | 35.47 | 34.59 | 35.25 | 154,511 | +0.76(+2.20%) |
Aug 08, 2024 | 33.55 | 34.74 | 32.91 | 34.49 | 279,828 | +2.71(+8.53%) |
Aug 07, 2024 | 33.20 | 33.37 | 31.72 | 31.78 | 156,920 | -1.21(-3.67%) |
Aug 06, 2024 | 32.01 | 33.11 | 31.61 | 32.99 | 225,624 | +2.00(+6.45%) |
Aug 05, 2024 | 28.89 | 32.25 | 28.72 | 30.99 | 873,642 | -5.28(-14.56%) |
Aug 02, 2024 | 37.63 | 37.98 | 36.15 | 36.27 | 175,645 | -0.47(-1.28%) |
Aug 01, 2024 | 37.49 | 37.61 | 36.08 | 36.74 | 567,930 | -1.09(-2.88%) |
Jul 31, 2024 | 38.55 | 38.74 | 37.67 | 37.83 | 176,492 | -0.40(-1.05%) |
Jul 30, 2024 | 38.67 | 38.77 | 38.01 | 38.23 | 101,957 | -0.82(-2.10%) |
Jul 29, 2024 | 40.44 | 40.45 | 38.58 | 39.05 | 347,853 | -0.44(-1.11%) |
Jul 26, 2024 | 39.13 | 39.55 | 38.82 | 39.49 | 139,821 | +1.96(+5.22%) |
Jul 25, 2024 | 37.27 | 37.79 | 36.78 | 37.53 | 198,186 | -0.58(-1.52%) |
Jul 24, 2024 | 38.68 | 38.91 | 38.04 | 38.11 | 89,838 | +0.12(+0.32%) |
Jul 23, 2024 | 38.62 | 39.08 | 37.97 | 37.99 | 381,661 | -1.64(-4.14%) |
Jul 22, 2024 | 39.27 | 39.63 | 38.66 | 39.63 | 121,797 | +0.57(+1.46%) |
Jul 19, 2024 | 37.23 | 39.18 | 37.18 | 39.06 | 459,214 | +2.17(+5.88%) |
Jul 18, 2024 | 37.67 | 37.69 | 36.70 | 36.89 | 141,917 | -0.56(-1.50%) |
Jul 17, 2024 | 37.53 | 37.95 | 37.07 | 37.45 | 201,389 | -0.41(-1.08%) |
Jul 16, 2024 | 37.05 | 37.87 | 36.63 | 37.86 | 405,830 | +1.02(+2.77%) |
Jul 15, 2024 | 36.48 | 37.11 | 36.27 | 36.84 | 418,446 | +3.37(+10.07%) |
Jul 12, 2024 | 33.42 | 33.99 | 33.38 | 33.47 | 204,967 | +0.16(+0.48%) |
Jul 11, 2024 | 34.14 | 34.21 | 33.24 | 33.31 | 209,686 | -0.01(-0.03%) |
Jul 10, 2024 | 33.66 | 33.66 | 33.27 | 33.32 | 1,072,707 | -0.32(-0.95%) |
Jul 09, 2024 | 33.21 | 33.81 | 33.06 | 33.64 | 587,420 | +0.91(+2.78%) |
Jul 08, 2024 | 33.16 | 33.25 | 31.93 | 32.73 | 378,712 | -0.06(-0.18%) |
Jul 05, 2024 | 32.24 | 33.07 | 32.13 | 32.79 | 470,005 | -2.27(-6.47%) |
Jul 03, 2024 | 34.98 | 35.15 | 34.77 | 35.06 | 190,889 | -0.83(-2.31%) |
Jul 02, 2024 | 36.48 | 36.60 | 35.80 | 35.89 | 152,956 | -0.80(-2.18%) |