Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 32.17 | 32.36 | 31.61 | 32.11 | 49,292 | -0.01(-0.03%) |
Aug 13, 2024 | 32.14 | 32.32 | 31.52 | 32.12 | 91,667 | +0.54(+1.71%) |
Aug 12, 2024 | 32.42 | 32.79 | 31.55 | 31.58 | 77,429 | -0.68(-2.11%) |
Aug 09, 2024 | 32.29 | 32.66 | 31.62 | 32.26 | 96,829 | -0.10(-0.31%) |
Aug 08, 2024 | 31.81 | 32.45 | 31.60 | 32.36 | 60,167 | +0.63(+1.99%) |
Aug 07, 2024 | 32.29 | 32.54 | 31.64 | 31.73 | 75,042 | -0.36(-1.12%) |
Aug 06, 2024 | 31.95 | 32.59 | 31.60 | 32.09 | 64,676 | +0.14(+0.44%) |
Aug 05, 2024 | 32.13 | 32.79 | 31.20 | 31.95 | 105,895 | -1.30(-3.91%) |
Aug 02, 2024 | 33.01 | 33.55 | 32.63 | 33.25 | 103,064 | -0.73(-2.15%) |
Aug 01, 2024 | 35.21 | 35.21 | 33.69 | 33.98 | 125,967 | -1.18(-3.36%) |
Jul 31, 2024 | 35.56 | 36.14 | 34.95 | 35.16 | 136,216 | -0.42(-1.18%) |
Jul 30, 2024 | 34.03 | 35.61 | 34.03 | 35.58 | 121,864 | +1.31(+3.82%) |
Jul 29, 2024 | 34.70 | 34.74 | 33.94 | 34.27 | 100,754 | -0.22(-0.64%) |
Jul 26, 2024 | 34.81 | 35.25 | 34.09 | 34.49 | 123,540 | -0.29(-0.83%) |
Jul 25, 2024 | 33.60 | 35.23 | 33.60 | 34.78 | 162,105 | +1.03(+3.05%) |
Jul 24, 2024 | 32.84 | 34.73 | 32.63 | 33.75 | 133,482 | +1.55(+4.81%) |
Jul 23, 2024 | 31.64 | 32.37 | 31.58 | 32.20 | 132,631 | +0.61(+1.93%) |
Jul 22, 2024 | 31.05 | 31.73 | 30.65 | 31.59 | 108,494 | +0.62(+2.00%) |
Jul 19, 2024 | 31.08 | 31.37 | 30.84 | 30.97 | 111,439 | -0.01(-0.03%) |
Jul 18, 2024 | 31.20 | 31.89 | 30.49 | 30.98 | 156,149 | -0.51(-1.62%) |
Jul 17, 2024 | 30.74 | 31.77 | 30.57 | 31.49 | 134,765 | +0.51(+1.65%) |
Jul 16, 2024 | 29.82 | 31.17 | 29.79 | 30.98 | 131,882 | +1.53(+5.20%) |
Jul 15, 2024 | 28.72 | 29.90 | 28.72 | 29.45 | 115,909 | +1.04(+3.66%) |
Jul 12, 2024 | 28.66 | 28.92 | 28.33 | 28.41 | 97,516 | +0.08(+0.28%) |
Jul 11, 2024 | 27.69 | 28.71 | 27.69 | 28.33 | 114,660 | +1.27(+4.69%) |
Jul 10, 2024 | 27.06 | 27.21 | 26.84 | 27.06 | 98,064 | +0.12(+0.45%) |
Jul 09, 2024 | 27.10 | 27.34 | 26.81 | 26.94 | 87,489 | -0.10(-0.37%) |
Jul 08, 2024 | 27.37 | 27.46 | 26.81 | 27.04 | 142,871 | -0.02(-0.07%) |
Jul 05, 2024 | 27.63 | 27.70 | 26.98 | 27.06 | 208,371 | -0.61(-2.20%) |
Jul 03, 2024 | 27.89 | 28.17 | 27.60 | 27.67 | 76,962 | -0.24(-0.86%) |
Jul 02, 2024 | 28.32 | 28.83 | 27.67 | 27.91 | 145,902 | -0.76(-2.65%) |
Jul 01, 2024 | 27.47 | 28.67 | 27.27 | 28.67 | 119,819 | +1.31(+4.79%) |
Jun 28, 2024 | 26.93 | 27.67 | 26.63 | 27.36 | 1,299,718 | +1.09(+4.15%) |
Jun 27, 2024 | 25.89 | 26.49 | 25.76 | 26.27 | 353,407 | +0.53(+2.06%) |
Jun 26, 2024 | 25.33 | 25.94 | 25.28 | 25.74 | 356,467 | +0.27(+1.06%) |
Jun 25, 2024 | 25.56 | 25.70 | 25.28 | 25.47 | 49,216 | -0.12(-0.47%) |
Jun 24, 2024 | 25.33 | 25.88 | 25.33 | 25.59 | 97,192 | +0.40(+1.59%) |
Jun 21, 2024 | 25.36 | 25.52 | 25.10 | 25.19 | 161,365 | -0.13(-0.51%) |
Jun 20, 2024 | 25.12 | 25.53 | 25.08 | 25.32 | 105,151 | -0.00(-0.02%) |
Jun 18, 2024 | 25.40 | 25.67 | 25.28 | 25.32 | 75,529 | -0.07(-0.30%) |
Jun 17, 2024 | 25.07 | 25.60 | 25.06 | 25.40 | 43,300 | +0.14(+0.55%) |
Jun 14, 2024 | 25.40 | 25.75 | 25.14 | 25.26 | 28,844 | -0.34(-1.33%) |
Jun 13, 2024 | 25.60 | 25.76 | 25.29 | 25.60 | 25,037 | -0.06(-0.23%) |
Jun 12, 2024 | 25.51 | 26.19 | 25.40 | 25.66 | 58,261 | +0.40(+1.58%) |
Jun 11, 2024 | 25.25 | 25.33 | 24.91 | 25.26 | 31,047 | -0.08(-0.32%) |
Jun 10, 2024 | 25.34 | 25.38 | 24.93 | 25.34 | 35,338 | -0.07(-0.28%) |
Jun 07, 2024 | 25.29 | 25.53 | 25.22 | 25.41 | 24,659 | -0.11(-0.43%) |
Jun 06, 2024 | 25.40 | 25.57 | 25.25 | 25.52 | 26,296 | +0.04(+0.16%) |
Jun 05, 2024 | 25.48 | 25.58 | 25.32 | 25.48 | 23,843 | +0.04(+0.16%) |
Jun 04, 2024 | 25.29 | 25.54 | 25.24 | 25.44 | 43,853 | -0.08(-0.31%) |