Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 31.90 | 31.97 | 31.41 | 31.62 | 122,085 | +0.05(+0.16%) |
Aug 23, 2024 | 31.17 | 32.05 | 31.16 | 31.57 | 123,846 | +0.69(+2.23%) |
Aug 22, 2024 | 31.22 | 31.32 | 30.74 | 30.88 | 72,395 | -0.25(-0.80%) |
Aug 21, 2024 | 30.79 | 31.21 | 30.51 | 31.13 | 106,626 | +0.57(+1.87%) |
Aug 20, 2024 | 31.24 | 31.24 | 30.55 | 30.56 | 78,639 | -0.78(-2.49%) |
Aug 19, 2024 | 31.12 | 31.56 | 31.00 | 31.34 | 121,968 | +0.42(+1.36%) |
Aug 16, 2024 | 31.41 | 31.60 | 30.81 | 30.92 | 100,821 | -0.44(-1.40%) |
Aug 15, 2024 | 31.27 | 31.49 | 31.07 | 31.36 | 115,348 | +0.67(+2.18%) |
Aug 14, 2024 | 30.79 | 30.79 | 30.34 | 30.69 | 111,889 | +0.10(+0.33%) |
Aug 13, 2024 | 29.39 | 30.61 | 29.00 | 30.59 | 178,317 | +1.49(+5.12%) |
Aug 12, 2024 | 29.98 | 29.98 | 28.82 | 29.10 | 191,763 | -0.97(-3.23%) |
Aug 09, 2024 | 29.59 | 30.12 | 29.34 | 30.07 | 125,124 | +0.43(+1.45%) |
Aug 08, 2024 | 29.60 | 29.85 | 29.49 | 29.64 | 120,450 | +0.33(+1.13%) |
Aug 07, 2024 | 29.56 | 30.00 | 29.24 | 29.31 | 161,831 | +0.15(+0.51%) |
Aug 06, 2024 | 28.76 | 29.39 | 28.47 | 29.16 | 159,244 | +0.51(+1.78%) |
Aug 05, 2024 | 29.47 | 29.47 | 28.52 | 28.65 | 180,106 | -1.67(-5.51%) |
Aug 02, 2024 | 29.76 | 30.64 | 29.73 | 30.32 | 152,618 | +0.04(+0.13%) |
Aug 01, 2024 | 31.47 | 31.52 | 29.97 | 30.28 | 163,986 | -1.05(-3.35%) |
Jul 31, 2024 | 30.84 | 32.10 | 30.76 | 31.33 | 195,873 | +0.61(+1.99%) |
Jul 30, 2024 | 31.36 | 31.50 | 30.71 | 30.72 | 143,202 | -0.54(-1.73%) |
Jul 29, 2024 | 31.19 | 31.51 | 30.25 | 31.26 | 192,099 | -0.32(-1.01%) |
Jul 26, 2024 | 31.98 | 32.20 | 31.18 | 31.58 | 239,673 | +0.65(+2.10%) |
Jul 25, 2024 | 30.90 | 31.79 | 30.73 | 30.93 | 179,724 | +0.21(+0.68%) |
Jul 24, 2024 | 31.00 | 31.13 | 30.52 | 30.72 | 246,471 | -0.50(-1.60%) |
Jul 23, 2024 | 29.50 | 31.24 | 29.29 | 31.22 | 569,076 | +1.49(+5.01%) |
Jul 22, 2024 | 29.40 | 30.12 | 28.65 | 29.73 | 496,438 | +0.43(+1.47%) |
Jul 19, 2024 | 31.29 | 32.90 | 28.64 | 29.30 | 816,692 | -7.26(-19.86%) |
Jul 18, 2024 | 37.68 | 38.77 | 36.02 | 36.56 | 221,682 | -1.41(-3.71%) |
Jul 17, 2024 | 37.71 | 38.60 | 37.71 | 37.97 | 234,271 | -0.04(-0.11%) |
Jul 16, 2024 | 37.90 | 38.49 | 37.21 | 38.01 | 193,703 | +0.44(+1.17%) |
Jul 15, 2024 | 37.38 | 37.82 | 37.20 | 37.57 | 135,775 | +0.54(+1.46%) |
Jul 12, 2024 | 36.67 | 37.14 | 36.55 | 37.03 | 173,247 | +0.63(+1.73%) |
Jul 11, 2024 | 35.67 | 36.49 | 35.50 | 36.40 | 128,553 | +1.30(+3.70%) |
Jul 10, 2024 | 35.47 | 35.86 | 34.98 | 35.10 | 74,544 | -0.36(-1.02%) |
Jul 09, 2024 | 35.43 | 35.74 | 35.23 | 35.46 | 115,027 | +0.15(+0.42%) |
Jul 08, 2024 | 35.14 | 35.46 | 34.99 | 35.31 | 190,548 | +0.46(+1.32%) |
Jul 05, 2024 | 34.79 | 35.01 | 34.44 | 34.85 | 114,177 | -0.10(-0.29%) |
Jul 03, 2024 | 35.26 | 35.26 | 34.80 | 34.95 | 46,776 | -0.34(-0.96%) |
Jul 02, 2024 | 35.30 | 35.63 | 35.23 | 35.29 | 106,650 | +0.03(+0.09%) |
Jul 01, 2024 | 35.54 | 35.77 | 35.16 | 35.26 | 111,353 | -0.21(-0.59%) |
Jun 28, 2024 | 35.27 | 35.71 | 34.86 | 35.47 | 478,919 | +0.31(+0.88%) |
Jun 27, 2024 | 35.14 | 35.27 | 34.80 | 35.16 | 89,397 | +0.02(+0.06%) |
Jun 26, 2024 | 34.90 | 35.16 | 34.56 | 35.14 | 158,187 | +0.20(+0.57%) |
Jun 25, 2024 | 35.01 | 35.10 | 34.56 | 34.94 | 118,064 | -0.23(-0.65%) |
Jun 24, 2024 | 35.13 | 35.60 | 34.99 | 35.17 | 183,887 | -0.04(-0.11%) |
Jun 21, 2024 | 34.78 | 35.67 | 34.75 | 35.21 | 851,826 | +0.64(+1.85%) |
Jun 20, 2024 | 34.50 | 34.86 | 34.28 | 34.57 | 151,686 | -0.13(-0.37%) |
Jun 18, 2024 | 34.70 | 34.76 | 34.48 | 34.70 | 194,892 | +0.14(+0.41%) |
Jun 17, 2024 | 34.22 | 34.64 | 33.75 | 34.56 | 189,860 | +0.31(+0.91%) |
Jun 14, 2024 | 33.72 | 34.33 | 33.29 | 34.25 | 191,339 | +0.43(+1.27%) |
Jun 13, 2024 | 34.67 | 34.67 | 33.68 | 33.82 | 172,917 | -0.85(-2.45%) |
Jun 12, 2024 | 34.82 | 35.20 | 34.40 | 34.67 | 156,565 | +0.57(+1.67%) |
Jun 11, 2024 | 34.13 | 34.14 | 33.69 | 34.10 | 151,357 | -0.18(-0.53%) |
Jun 10, 2024 | 34.42 | 34.42 | 33.78 | 34.28 | 183,364 | -0.45(-1.30%) |
Jun 07, 2024 | 34.41 | 34.91 | 34.38 | 34.73 | 97,915 | +0.10(+0.29%) |
Jun 06, 2024 | 34.67 | 34.91 | 34.45 | 34.63 | 117,497 | -0.22(-0.63%) |
Jun 05, 2024 | 35.28 | 35.35 | 34.72 | 34.85 | 143,077 | -0.43(-1.22%) |
Jun 04, 2024 | 35.62 | 35.79 | 35.05 | 35.28 | 129,127 | -0.39(-1.09%) |