Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.94 | 32.61 | 31.82 | 32.49 | 113,653 | +0.56(+1.75%) |
Aug 15, 2024 | 31.97 | 32.40 | 31.86 | 31.93 | 97,590 | +0.68(+2.18%) |
Aug 14, 2024 | 31.44 | 31.44 | 30.72 | 31.25 | 95,676 | -0.07(-0.22%) |
Aug 13, 2024 | 31.20 | 31.34 | 30.41 | 31.32 | 115,273 | +0.45(+1.46%) |
Aug 12, 2024 | 31.78 | 31.80 | 30.76 | 30.87 | 72,020 | -0.64(-2.03%) |
Aug 09, 2024 | 31.82 | 31.82 | 30.92 | 31.51 | 108,403 | -0.20(-0.63%) |
Aug 08, 2024 | 31.67 | 31.85 | 31.19 | 31.71 | 272,323 | +0.34(+1.08%) |
Aug 07, 2024 | 32.05 | 32.22 | 31.36 | 31.37 | 86,247 | -0.30(-0.95%) |
Aug 06, 2024 | 31.88 | 32.06 | 31.33 | 31.67 | 96,540 | -0.28(-0.88%) |
Aug 05, 2024 | 31.58 | 32.39 | 30.81 | 31.95 | 153,204 | -1.01(-3.06%) |
Aug 02, 2024 | 32.34 | 33.09 | 32.05 | 32.96 | 135,068 | -0.35(-1.05%) |
Aug 01, 2024 | 34.77 | 34.89 | 33.22 | 33.31 | 176,265 | -1.68(-4.80%) |
Jul 31, 2024 | 34.84 | 36.10 | 34.55 | 34.99 | 170,806 | +0.06(+0.17%) |
Jul 30, 2024 | 34.91 | 35.33 | 34.38 | 34.93 | 142,978 | +0.27(+0.78%) |
Jul 29, 2024 | 34.00 | 34.72 | 33.81 | 34.66 | 153,477 | +0.64(+1.88%) |
Jul 26, 2024 | 34.50 | 34.67 | 33.49 | 34.02 | 127,478 | -0.39(-1.13%) |
Jul 25, 2024 | 32.58 | 34.70 | 30.62 | 34.41 | 273,456 | +2.79(+8.82%) |
Jul 24, 2024 | 32.08 | 32.55 | 31.55 | 31.62 | 97,578 | -0.47(-1.46%) |
Jul 23, 2024 | 31.26 | 32.57 | 31.07 | 32.09 | 162,376 | +0.58(+1.84%) |
Jul 22, 2024 | 30.93 | 31.67 | 30.41 | 31.51 | 90,805 | +0.51(+1.65%) |
Jul 19, 2024 | 31.24 | 31.57 | 30.85 | 31.00 | 103,906 | -0.19(-0.61%) |
Jul 18, 2024 | 31.16 | 31.92 | 31.02 | 31.19 | 114,898 | -0.25(-0.80%) |
Jul 17, 2024 | 30.64 | 31.82 | 30.62 | 31.44 | 181,695 | +0.33(+1.06%) |
Jul 16, 2024 | 29.96 | 31.11 | 29.96 | 31.11 | 179,882 | +1.40(+4.71%) |
Jul 15, 2024 | 29.05 | 29.92 | 29.05 | 29.71 | 131,519 | +0.96(+3.34%) |
Jul 12, 2024 | 28.71 | 28.93 | 28.18 | 28.75 | 100,518 | +0.37(+1.30%) |
Jul 11, 2024 | 28.00 | 28.64 | 27.70 | 28.38 | 159,817 | +1.00(+3.65%) |
Jul 10, 2024 | 26.85 | 27.40 | 26.85 | 27.38 | 74,280 | +0.40(+1.48%) |
Jul 09, 2024 | 26.64 | 26.98 | 26.54 | 26.98 | 51,571 | +0.33(+1.24%) |
Jul 08, 2024 | 26.60 | 26.78 | 26.55 | 26.65 | 51,261 | +0.25(+0.95%) |
Jul 05, 2024 | 26.70 | 26.76 | 26.27 | 26.40 | 72,863 | -0.33(-1.23%) |
Jul 03, 2024 | 27.26 | 27.28 | 26.73 | 26.73 | 50,030 | -0.48(-1.76%) |
Jul 02, 2024 | 27.20 | 27.64 | 27.12 | 27.21 | 75,521 | +0.07(+0.26%) |
Jul 01, 2024 | 27.53 | 27.70 | 27.04 | 27.14 | 79,567 | -0.47(-1.70%) |
Jun 28, 2024 | 26.98 | 27.70 | 26.82 | 27.61 | 391,787 | +0.87(+3.25%) |
Jun 27, 2024 | 26.47 | 26.74 | 26.47 | 26.74 | 65,284 | +0.31(+1.17%) |
Jun 26, 2024 | 26.22 | 26.55 | 26.06 | 26.43 | 84,020 | +0.21(+0.80%) |
Jun 25, 2024 | 26.24 | 26.43 | 26.14 | 26.22 | 86,853 | -0.15(-0.57%) |
Jun 24, 2024 | 26.37 | 26.65 | 26.34 | 26.37 | 87,493 | +0.15(+0.57%) |
Jun 21, 2024 | 25.92 | 26.35 | 25.78 | 26.22 | 385,341 | +0.37(+1.43%) |
Jun 20, 2024 | 25.89 | 26.06 | 25.78 | 25.85 | 118,900 | -0.06(-0.23%) |
Jun 18, 2024 | 25.83 | 26.06 | 25.72 | 25.91 | 82,836 | +0.02(+0.08%) |
Jun 17, 2024 | 25.45 | 25.93 | 25.30 | 25.89 | 117,605 | +0.36(+1.41%) |
Jun 14, 2024 | 25.67 | 25.73 | 25.50 | 25.53 | 96,718 | -0.44(-1.69%) |
Jun 13, 2024 | 26.15 | 26.16 | 25.89 | 25.97 | 68,218 | -0.18(-0.69%) |
Jun 12, 2024 | 26.59 | 26.89 | 25.75 | 26.15 | 94,345 | +0.13(+0.50%) |
Jun 11, 2024 | 25.79 | 26.18 | 25.68 | 26.02 | 127,223 | +0.02(+0.08%) |
Jun 10, 2024 | 26.05 | 26.09 | 25.67 | 26.00 | 120,853 | -0.26(-0.99%) |
Jun 07, 2024 | 26.01 | 26.30 | 25.93 | 26.26 | 95,971 | -0.01(-0.04%) |
Jun 06, 2024 | 26.20 | 26.62 | 25.98 | 26.27 | 96,304 | +0.11(+0.42%) |
Jun 05, 2024 | 26.19 | 26.30 | 25.92 | 26.16 | 62,273 | +0.18(+0.69%) |
Jun 04, 2024 | 26.12 | 26.20 | 25.83 | 25.98 | 55,966 | -0.29(-1.10%) |