Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 36.35 | 36.37 | 34.12 | 36.24 | 146,697 | -0.76(-2.05%) |
Aug 02, 2024 | 35.75 | 38.25 | 35.12 | 37.00 | 345,264 | +3.82(+11.51%) |
Aug 01, 2024 | 33.85 | 34.30 | 31.68 | 33.18 | 129,981 | -0.70(-2.07%) |
Jul 31, 2024 | 33.20 | 34.29 | 32.79 | 33.88 | 187,213 | +0.91(+2.76%) |
Jul 30, 2024 | 33.77 | 33.97 | 32.84 | 32.97 | 86,545 | -0.55(-1.64%) |
Jul 29, 2024 | 33.67 | 33.97 | 33.13 | 33.52 | 65,404 | -0.26(-0.77%) |
Jul 26, 2024 | 34.46 | 34.75 | 33.29 | 33.78 | 42,714 | -0.04(-0.12%) |
Jul 25, 2024 | 33.22 | 34.11 | 33.22 | 33.82 | 70,962 | +0.62(+1.87%) |
Jul 24, 2024 | 33.57 | 33.95 | 32.97 | 33.20 | 60,525 | -0.59(-1.75%) |
Jul 23, 2024 | 33.06 | 34.12 | 33.06 | 33.79 | 68,959 | +0.39(+1.17%) |
Jul 22, 2024 | 32.59 | 33.40 | 32.32 | 33.40 | 48,446 | +0.90(+2.77%) |
Jul 19, 2024 | 32.66 | 32.87 | 32.44 | 32.50 | 43,782 | -0.10(-0.31%) |
Jul 18, 2024 | 33.14 | 33.60 | 32.16 | 32.60 | 37,945 | -0.81(-2.42%) |
Jul 17, 2024 | 33.69 | 34.14 | 33.17 | 33.41 | 77,796 | -0.75(-2.20%) |
Jul 16, 2024 | 34.28 | 34.69 | 33.61 | 34.16 | 151,017 | +0.58(+1.73%) |
Jul 15, 2024 | 32.71 | 34.02 | 32.69 | 33.58 | 73,151 | +1.03(+3.16%) |
Jul 12, 2024 | 32.62 | 32.82 | 32.03 | 32.55 | 49,634 | +0.53(+1.66%) |
Jul 11, 2024 | 31.71 | 32.30 | 31.25 | 32.02 | 68,059 | +1.25(+4.06%) |
Jul 10, 2024 | 30.00 | 30.85 | 29.56 | 30.77 | 70,005 | +0.81(+2.70%) |
Jul 09, 2024 | 29.67 | 30.08 | 29.67 | 29.96 | 243,431 | +0.17(+0.57%) |
Jul 08, 2024 | 29.61 | 30.20 | 29.58 | 29.79 | 77,302 | +0.26(+0.88%) |
Jul 05, 2024 | 29.17 | 29.54 | 28.97 | 29.53 | 74,690 | +0.16(+0.54%) |
Jul 03, 2024 | 29.40 | 29.86 | 28.98 | 29.37 | 47,882 | -0.03(-0.10%) |
Jul 02, 2024 | 28.95 | 29.64 | 28.72 | 29.40 | 99,008 | +0.31(+1.07%) |
Jul 01, 2024 | 28.85 | 29.18 | 28.57 | 29.09 | 112,485 | +0.24(+0.83%) |
Jun 28, 2024 | 28.56 | 28.94 | 28.20 | 28.85 | 212,485 | +0.50(+1.76%) |
Jun 27, 2024 | 28.08 | 28.39 | 28.00 | 28.35 | 61,268 | +0.49(+1.76%) |
Jun 26, 2024 | 27.67 | 28.02 | 27.19 | 27.86 | 46,275 | -0.08(-0.29%) |
Jun 25, 2024 | 28.16 | 28.59 | 27.81 | 27.94 | 41,336 | -0.42(-1.48%) |
Jun 24, 2024 | 28.20 | 28.64 | 27.98 | 28.36 | 45,545 | +0.09(+0.32%) |
Jun 21, 2024 | 28.13 | 28.31 | 27.89 | 28.27 | 89,936 | +0.18(+0.64%) |
Jun 20, 2024 | 29.25 | 29.39 | 27.71 | 28.09 | 66,408 | -1.36(-4.62%) |
Jun 18, 2024 | 29.76 | 30.09 | 29.38 | 29.45 | 48,814 | -0.15(-0.51%) |
Jun 17, 2024 | 29.00 | 29.73 | 28.97 | 29.60 | 50,774 | +0.12(+0.41%) |
Jun 14, 2024 | 30.13 | 30.14 | 29.26 | 29.48 | 45,532 | -0.99(-3.25%) |
Jun 13, 2024 | 31.00 | 31.00 | 30.14 | 30.47 | 58,109 | -0.67(-2.15%) |
Jun 12, 2024 | 31.25 | 31.64 | 30.64 | 31.14 | 73,382 | +0.85(+2.81%) |
Jun 11, 2024 | 30.40 | 30.51 | 29.29 | 30.29 | 68,709 | -0.38(-1.24%) |
Jun 10, 2024 | 31.05 | 31.33 | 30.60 | 30.67 | 72,828 | -0.74(-2.36%) |
Jun 07, 2024 | 31.30 | 31.63 | 31.29 | 31.41 | 43,826 | -0.24(-0.76%) |
Jun 06, 2024 | 32.26 | 32.65 | 31.52 | 31.65 | 48,696 | -0.88(-2.71%) |
Jun 05, 2024 | 31.32 | 32.55 | 31.16 | 32.53 | 78,637 | +1.34(+4.30%) |
Jun 04, 2024 | 31.82 | 31.97 | 31.09 | 31.19 | 69,218 | -0.81(-2.53%) |