Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.76 | 34.58 | 33.49 | 34.15 | 431,545 | +0.72(+2.15%) |
Aug 22, 2024 | 34.03 | 34.03 | 32.84 | 33.43 | 355,119 | -0.50(-1.47%) |
Aug 21, 2024 | 34.49 | 34.54 | 33.86 | 33.93 | 486,651 | -0.46(-1.34%) |
Aug 20, 2024 | 34.64 | 34.64 | 33.38 | 34.39 | 334,823 | -0.07(-0.20%) |
Aug 19, 2024 | 33.47 | 34.62 | 33.27 | 34.46 | 409,425 | +1.04(+3.11%) |
Aug 16, 2024 | 33.00 | 33.46 | 32.47 | 33.42 | 431,408 | +0.38(+1.15%) |
Aug 15, 2024 | 32.66 | 33.19 | 32.39 | 33.04 | 521,423 | +1.27(+4.00%) |
Aug 14, 2024 | 31.97 | 32.23 | 30.91 | 31.77 | 449,026 | -0.10(-0.31%) |
Aug 13, 2024 | 31.54 | 32.05 | 30.87 | 31.87 | 449,177 | +0.56(+1.79%) |
Aug 12, 2024 | 31.70 | 32.03 | 30.08 | 31.31 | 483,412 | +0.02(+0.06%) |
Aug 09, 2024 | 29.38 | 33.23 | 29.02 | 31.29 | 725,888 | -1.16(-3.57%) |
Aug 08, 2024 | 31.86 | 32.53 | 30.65 | 32.45 | 504,429 | +0.60(+1.88%) |
Aug 07, 2024 | 32.75 | 32.75 | 31.63 | 31.85 | 937,831 | -0.24(-0.75%) |
Aug 06, 2024 | 31.14 | 32.83 | 30.81 | 32.09 | 584,195 | +1.09(+3.52%) |
Aug 05, 2024 | 31.24 | 31.59 | 30.31 | 31.00 | 657,119 | -1.19(-3.70%) |
Aug 02, 2024 | 30.81 | 32.31 | 30.40 | 32.19 | 434,358 | -0.50(-1.53%) |
Aug 01, 2024 | 33.87 | 34.14 | 32.38 | 32.69 | 477,655 | -1.16(-3.43%) |
Jul 31, 2024 | 33.22 | 34.52 | 32.76 | 33.85 | 377,583 | +0.82(+2.48%) |
Jul 30, 2024 | 32.80 | 33.31 | 32.20 | 33.03 | 653,792 | +0.51(+1.57%) |
Jul 29, 2024 | 34.08 | 34.08 | 32.18 | 32.52 | 478,842 | -1.57(-4.61%) |
Jul 26, 2024 | 34.09 | 34.56 | 33.62 | 34.09 | 574,092 | +0.52(+1.55%) |
Jul 25, 2024 | 34.09 | 34.58 | 33.55 | 33.57 | 994,965 | -0.40(-1.18%) |
Jul 24, 2024 | 33.28 | 34.46 | 32.89 | 33.97 | 456,885 | +0.42(+1.25%) |
Jul 23, 2024 | 32.77 | 33.75 | 32.77 | 33.55 | 322,614 | +0.52(+1.57%) |
Jul 22, 2024 | 32.93 | 33.21 | 32.54 | 33.03 | 501,682 | +0.40(+1.23%) |
Jul 19, 2024 | 32.98 | 33.62 | 32.41 | 32.63 | 537,156 | -0.18(-0.55%) |
Jul 18, 2024 | 34.07 | 34.18 | 32.35 | 32.81 | 800,516 | -1.38(-4.04%) |
Jul 17, 2024 | 33.86 | 34.56 | 33.36 | 34.19 | 1,058,492 | +0.02(+0.06%) |
Jul 16, 2024 | 33.75 | 34.49 | 33.67 | 34.17 | 794,958 | +1.04(+3.14%) |
Jul 15, 2024 | 33.38 | 33.76 | 32.53 | 33.13 | 666,240 | -0.14(-0.42%) |
Jul 12, 2024 | 33.61 | 34.44 | 32.76 | 33.27 | 584,900 | +0.07(+0.21%) |
Jul 11, 2024 | 32.42 | 33.88 | 31.87 | 33.20 | 603,190 | +1.43(+4.50%) |
Jul 10, 2024 | 31.69 | 32.40 | 31.42 | 31.77 | 387,667 | +0.22(+0.70%) |
Jul 09, 2024 | 31.65 | 32.33 | 30.88 | 31.55 | 612,136 | -0.18(-0.57%) |
Jul 08, 2024 | 31.63 | 32.17 | 30.99 | 31.73 | 512,834 | +0.80(+2.59%) |
Jul 05, 2024 | 30.90 | 31.20 | 30.14 | 30.93 | 519,901 | -0.07(-0.23%) |
Jul 03, 2024 | 30.92 | 31.14 | 30.29 | 31.00 | 362,250 | +0.61(+2.01%) |
Jul 02, 2024 | 31.10 | 31.33 | 29.92 | 30.39 | 866,163 | -0.78(-2.50%) |
Jul 01, 2024 | 30.56 | 31.85 | 30.40 | 31.17 | 828,351 | +0.59(+1.93%) |
Jun 28, 2024 | 29.25 | 32.41 | 28.72 | 30.58 | 3,274,380 | -4.08(-11.77%) |
Jun 27, 2024 | 35.57 | 36.22 | 34.56 | 34.66 | 662,252 | -0.36(-1.03%) |
Jun 26, 2024 | 35.08 | 35.35 | 34.46 | 35.02 | 699,582 | -0.13(-0.37%) |
Jun 25, 2024 | 36.50 | 37.32 | 35.08 | 35.15 | 793,407 | -0.62(-1.73%) |
Jun 24, 2024 | 36.95 | 37.64 | 35.69 | 35.77 | 787,067 | -0.75(-2.05%) |
Jun 21, 2024 | 33.48 | 36.54 | 33.48 | 36.52 | 3,750,598 | +3.23(+9.70%) |
Jun 20, 2024 | 36.20 | 36.94 | 32.85 | 33.29 | 2,189,999 | -2.33(-6.54%) |
Jun 18, 2024 | 35.42 | 36.12 | 34.49 | 35.62 | 800,126 | +0.22(+0.62%) |
Jun 17, 2024 | 35.67 | 36.60 | 35.19 | 35.40 | 974,799 | -0.41(-1.14%) |
Jun 14, 2024 | 36.45 | 36.57 | 35.53 | 35.81 | 837,668 | -1.09(-2.95%) |
Jun 13, 2024 | 37.60 | 38.12 | 36.70 | 36.90 | 774,672 | -0.77(-2.04%) |
Jun 12, 2024 | 38.96 | 39.95 | 36.98 | 37.67 | 645,832 | -0.02(-0.05%) |
Jun 11, 2024 | 37.18 | 37.80 | 36.60 | 37.69 | 588,025 | +0.08(+0.21%) |
Jun 10, 2024 | 36.12 | 38.27 | 36.12 | 37.61 | 1,257,965 | +1.09(+2.98%) |
Jun 07, 2024 | 36.77 | 37.29 | 36.22 | 36.52 | 548,956 | -0.41(-1.11%) |
Jun 06, 2024 | 38.09 | 38.17 | 36.77 | 36.93 | 624,120 | -1.07(-2.82%) |
Jun 05, 2024 | 38.12 | 38.66 | 37.57 | 38.00 | 654,324 | +0.09(+0.24%) |
Jun 04, 2024 | 37.51 | 38.71 | 37.22 | 37.91 | 550,286 | +0.48(+1.28%) |