Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 32.93 | 33.25 | 32.85 | 33.01 | 82,712 | +0.69(+2.13%) |
Aug 14, 2024 | 32.54 | 32.57 | 32.22 | 32.32 | 73,967 | -0.12(-0.37%) |
Aug 13, 2024 | 32.24 | 32.50 | 32.00 | 32.44 | 60,858 | +0.44(+1.37%) |
Aug 12, 2024 | 32.45 | 32.45 | 31.89 | 32.00 | 81,192 | -0.33(-1.02%) |
Aug 09, 2024 | 32.42 | 32.42 | 32.11 | 32.33 | 93,529 | -0.01(-0.03%) |
Aug 08, 2024 | 32.24 | 32.41 | 32.02 | 32.34 | 115,513 | +0.52(+1.63%) |
Aug 07, 2024 | 32.54 | 32.55 | 31.79 | 31.82 | 265,775 | -0.28(-0.87%) |
Aug 06, 2024 | 31.95 | 32.45 | 31.69 | 32.10 | 119,585 | +0.31(+0.98%) |
Aug 05, 2024 | 31.47 | 32.12 | 31.06 | 31.79 | 180,667 | -1.10(-3.34%) |
Aug 02, 2024 | 32.95 | 33.21 | 32.64 | 32.89 | 124,019 | -1.00(-2.95%) |
Aug 01, 2024 | 34.89 | 35.05 | 33.71 | 33.89 | 115,255 | -1.03(-2.95%) |
Jul 31, 2024 | 34.99 | 35.53 | 34.67 | 34.92 | 210,839 | +0.11(+0.32%) |
Jul 30, 2024 | 34.57 | 34.88 | 34.51 | 34.81 | 139,160 | +0.33(+0.96%) |
Jul 29, 2024 | 34.87 | 34.93 | 34.37 | 34.48 | 119,169 | -0.35(-1.00%) |
Jul 26, 2024 | 34.62 | 34.85 | 34.39 | 34.83 | 132,166 | +0.50(+1.47%) |
Jul 25, 2024 | 33.84 | 34.69 | 33.84 | 34.33 | 309,444 | +0.63(+1.87%) |
Jul 24, 2024 | 34.12 | 34.44 | 33.70 | 33.70 | 106,421 | -0.54(-1.58%) |
Jul 23, 2024 | 33.84 | 34.45 | 33.80 | 34.24 | 113,944 | +0.21(+0.62%) |
Jul 22, 2024 | 33.64 | 34.06 | 33.25 | 34.03 | 120,596 | +0.50(+1.49%) |
Jul 19, 2024 | 33.66 | 33.90 | 33.47 | 33.53 | 629,412 | -0.21(-0.62%) |
Jul 18, 2024 | 33.95 | 34.54 | 33.64 | 33.74 | 373,429 | -0.43(-1.26%) |
Jul 17, 2024 | 33.77 | 34.50 | 33.77 | 34.17 | 169,722 | +0.15(+0.44%) |
Jul 16, 2024 | 33.18 | 34.05 | 33.04 | 34.02 | 230,135 | +1.10(+3.34%) |
Jul 15, 2024 | 32.57 | 33.15 | 32.54 | 32.92 | 131,745 | +0.57(+1.76%) |
Jul 12, 2024 | 32.40 | 32.56 | 32.23 | 32.35 | 101,345 | +0.33(+1.03%) |
Jul 11, 2024 | 31.46 | 32.14 | 31.44 | 32.02 | 124,139 | +1.12(+3.62%) |
Jul 10, 2024 | 30.63 | 30.96 | 30.63 | 30.90 | 103,047 | +0.33(+1.08%) |
Jul 09, 2024 | 30.60 | 30.76 | 30.50 | 30.57 | 83,611 | -0.16(-0.52%) |
Jul 08, 2024 | 30.82 | 30.95 | 30.69 | 30.73 | 107,396 | +0.12(+0.39%) |
Jul 05, 2024 | 30.85 | 30.91 | 30.58 | 30.61 | 78,808 | -0.36(-1.16%) |
Jul 03, 2024 | 30.99 | 31.16 | 30.93 | 30.97 | 65,600 | +0.01(+0.03%) |
Jul 02, 2024 | 30.81 | 31.02 | 30.81 | 30.96 | 274,814 | +0.11(+0.36%) |
Jul 01, 2024 | 31.19 | 31.24 | 30.74 | 30.85 | 86,296 | -0.26(-0.83%) |
Jun 28, 2024 | 30.95 | 31.18 | 30.92 | 31.11 | 153,422 | +0.33(+1.07%) |
Jun 27, 2024 | 30.70 | 30.78 | 30.57 | 30.78 | 160,193 | +0.17(+0.55%) |
Jun 26, 2024 | 30.47 | 30.64 | 30.43 | 30.61 | 85,162 | -0.04(-0.13%) |
Jun 25, 2024 | 30.93 | 30.93 | 30.56 | 30.65 | 83,187 | -0.23(-0.76%) |
Jun 24, 2024 | 30.68 | 31.07 | 30.68 | 30.88 | 342,225 | +0.34(+1.11%) |
Jun 21, 2024 | 30.65 | 30.65 | 30.52 | 30.55 | 73,056 | -0.12(-0.39%) |
Jun 20, 2024 | 30.61 | 30.80 | 30.59 | 30.67 | 83,038 | +0.03(+0.10%) |
Jun 18, 2024 | 30.56 | 30.79 | 30.56 | 30.64 | 124,136 | +0.02(+0.06%) |
Jun 17, 2024 | 30.26 | 30.62 | 30.15 | 30.62 | 87,068 | +0.30(+0.98%) |
Jun 14, 2024 | 30.57 | 30.57 | 29.84 | 30.32 | 109,903 | -0.43(-1.39%) |
Jun 13, 2024 | 31.01 | 31.01 | 30.60 | 30.75 | 82,491 | -0.28(-0.90%) |
Jun 12, 2024 | 31.24 | 31.58 | 30.98 | 31.02 | 106,859 | +0.44(+1.43%) |
Jun 11, 2024 | 30.59 | 30.68 | 30.37 | 30.59 | 86,091 | -0.15(-0.49%) |
Jun 10, 2024 | 30.59 | 30.80 | 30.51 | 30.74 | 58,175 | -0.09(-0.29%) |
Jun 07, 2024 | 30.82 | 30.99 | 30.77 | 30.82 | 98,802 | -0.24(-0.77%) |
Jun 06, 2024 | 31.07 | 31.22 | 30.98 | 31.06 | 92,898 | -0.13(-0.41%) |
Jun 05, 2024 | 31.20 | 31.23 | 30.99 | 31.19 | 239,301 | +0.13(+0.42%) |
Jun 04, 2024 | 31.32 | 31.32 | 31.06 | 31.06 | 82,797 | -0.48(-1.51%) |