Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 32.18 | 33.90 | 31.43 | 31.60 | 31,224 | -0.95(-2.92%) |
Sep 03, 2024 | 34.97 | 34.97 | 32.19 | 32.55 | 29,748 | -2.16(-6.22%) |
Aug 30, 2024 | 35.50 | 35.50 | 33.78 | 34.71 | 15,266 | -0.37(-1.05%) |
Aug 29, 2024 | 34.68 | 35.95 | 34.68 | 35.08 | 17,310 | +0.44(+1.27%) |
Aug 28, 2024 | 33.65 | 34.76 | 33.52 | 34.64 | 15,279 | +0.94(+2.79%) |
Aug 27, 2024 | 34.92 | 35.40 | 32.58 | 33.70 | 33,791 | -1.73(-4.88%) |
Aug 26, 2024 | 36.00 | 36.60 | 34.91 | 35.43 | 64,993 | -0.38(-1.06%) |
Aug 23, 2024 | 31.98 | 35.87 | 31.09 | 35.81 | 82,554 | +4.33(+13.75%) |
Aug 22, 2024 | 32.90 | 32.99 | 30.59 | 31.48 | 32,551 | -1.19(-3.64%) |
Aug 21, 2024 | 33.86 | 34.92 | 31.55 | 32.67 | 73,957 | -1.49(-4.36%) |
Aug 20, 2024 | 33.26 | 34.71 | 31.89 | 34.16 | 13,962 | +1.52(+4.66%) |
Aug 19, 2024 | 32.24 | 33.22 | 32.24 | 32.64 | 9,239 | +0.34(+1.05%) |
Aug 16, 2024 | 32.12 | 32.72 | 31.09 | 32.30 | 47,427 | +0.33(+1.03%) |
Aug 15, 2024 | 29.50 | 31.97 | 29.19 | 31.97 | 14,613 | +3.47(+12.18%) |
Aug 14, 2024 | 29.48 | 30.51 | 28.50 | 28.50 | 17,525 | -1.05(-3.55%) |
Aug 13, 2024 | 29.20 | 30.27 | 28.89 | 29.55 | 19,406 | +1.01(+3.54%) |
Aug 12, 2024 | 28.36 | 30.08 | 27.99 | 28.54 | 12,380 | +0.02(+0.07%) |
Aug 09, 2024 | 28.98 | 30.14 | 28.07 | 28.52 | 9,736 | -0.79(-2.70%) |
Aug 08, 2024 | 29.45 | 30.06 | 28.10 | 29.31 | 14,819 | +1.37(+4.90%) |
Aug 07, 2024 | 30.32 | 30.32 | 27.82 | 27.94 | 14,823 | -1.62(-5.48%) |
Aug 06, 2024 | 29.22 | 30.15 | 28.55 | 29.56 | 9,434 | -0.01(-0.03%) |
Aug 05, 2024 | 30.83 | 33.91 | 28.71 | 29.57 | 24,213 | -3.43(-10.39%) |
Aug 02, 2024 | 32.50 | 34.74 | 32.00 | 33.00 | 17,249 | -0.75(-2.22%) |
Aug 01, 2024 | 34.55 | 34.98 | 33.02 | 33.75 | 20,741 | -0.97(-2.79%) |
Jul 31, 2024 | 33.32 | 35.62 | 33.31 | 34.72 | 47,168 | +1.39(+4.17%) |
Jul 30, 2024 | 31.65 | 33.33 | 31.65 | 33.33 | 14,066 | +1.55(+4.88%) |
Jul 29, 2024 | 34.47 | 34.74 | 31.75 | 31.78 | 14,829 | -2.92(-8.41%) |
Jul 26, 2024 | 33.86 | 34.82 | 32.72 | 34.70 | 29,542 | +1.76(+5.34%) |
Jul 25, 2024 | 33.22 | 34.69 | 32.36 | 32.94 | 22,273 | +1.03(+3.23%) |
Jul 24, 2024 | 32.60 | 33.93 | 31.70 | 31.91 | 19,669 | -0.05(-0.16%) |
Jul 23, 2024 | 32.11 | 33.01 | 31.78 | 31.96 | 16,474 | +0.82(+2.63%) |
Jul 22, 2024 | 30.93 | 31.89 | 30.93 | 31.14 | 23,906 | -0.75(-2.35%) |
Jul 19, 2024 | 31.34 | 32.09 | 30.65 | 31.89 | 12,662 | +0.67(+2.15%) |
Jul 18, 2024 | 32.69 | 33.55 | 31.08 | 31.22 | 21,428 | -1.03(-3.19%) |
Jul 17, 2024 | 33.19 | 33.19 | 31.05 | 32.25 | 36,665 | -0.76(-2.30%) |
Jul 16, 2024 | 29.97 | 33.11 | 29.97 | 33.01 | 17,443 | +3.24(+10.88%) |
Jul 15, 2024 | 30.82 | 30.82 | 29.41 | 29.77 | 20,664 | +0.33(+1.12%) |
Jul 12, 2024 | 29.80 | 30.50 | 29.08 | 29.44 | 35,577 | -0.19(-0.64%) |
Jul 11, 2024 | 27.37 | 30.00 | 27.03 | 29.63 | 64,758 | +2.67(+9.90%) |
Jul 10, 2024 | 26.96 | 27.90 | 26.00 | 26.96 | 34,761 | -0.13(-0.48%) |
Jul 09, 2024 | 27.96 | 29.15 | 27.04 | 27.09 | 44,948 | -0.93(-3.32%) |
Jul 08, 2024 | 25.55 | 28.05 | 25.03 | 28.02 | 27,132 | +2.16(+8.35%) |
Jul 05, 2024 | 26.00 | 26.88 | 25.50 | 25.86 | 36,219 | -0.24(-0.92%) |
Jul 03, 2024 | 26.38 | 26.84 | 26.10 | 26.10 | 12,868 | -0.36(-1.36%) |
Jul 02, 2024 | 26.75 | 27.25 | 26.41 | 26.46 | 48,004 | -0.36(-1.34%) |