Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 32.81 | 32.97 | 32.53 | 32.67 | 145,275 | -0.22(-0.67%) |
Aug 15, 2024 | 33.18 | 33.53 | 32.80 | 32.89 | 170,072 | +0.67(+2.08%) |
Aug 14, 2024 | 32.66 | 32.66 | 32.07 | 32.22 | 238,012 | -0.19(-0.59%) |
Aug 13, 2024 | 32.80 | 33.08 | 32.04 | 32.41 | 218,981 | +0.01(+0.03%) |
Aug 12, 2024 | 32.73 | 32.98 | 31.84 | 32.40 | 226,897 | -0.28(-0.86%) |
Aug 09, 2024 | 33.23 | 33.23 | 32.47 | 32.68 | 88,629 | -0.71(-2.13%) |
Aug 08, 2024 | 33.23 | 33.59 | 33.04 | 33.39 | 103,791 | +0.64(+1.95%) |
Aug 07, 2024 | 34.20 | 34.46 | 32.67 | 32.75 | 117,744 | -0.85(-2.53%) |
Aug 06, 2024 | 33.67 | 33.95 | 33.39 | 33.60 | 183,408 | -0.13(-0.39%) |
Aug 05, 2024 | 33.77 | 34.55 | 32.98 | 33.73 | 320,557 | -1.89(-5.31%) |
Aug 02, 2024 | 35.40 | 35.96 | 34.83 | 35.62 | 206,476 | -1.25(-3.39%) |
Aug 01, 2024 | 37.97 | 38.52 | 35.99 | 36.87 | 216,445 | -1.29(-3.38%) |
Jul 31, 2024 | 36.96 | 39.19 | 35.39 | 38.16 | 390,565 | -1.10(-2.80%) |
Jul 30, 2024 | 39.41 | 39.96 | 39.13 | 39.26 | 172,706 | -0.04(-0.10%) |
Jul 29, 2024 | 39.42 | 39.76 | 38.97 | 39.30 | 158,014 | -0.11(-0.28%) |
Jul 26, 2024 | 39.17 | 39.60 | 38.86 | 39.41 | 136,245 | +0.81(+2.10%) |
Jul 25, 2024 | 37.30 | 39.19 | 37.30 | 38.60 | 148,023 | +1.50(+4.04%) |
Jul 24, 2024 | 37.87 | 38.24 | 36.90 | 37.10 | 109,562 | -0.98(-2.57%) |
Jul 23, 2024 | 37.42 | 38.42 | 37.22 | 38.08 | 292,991 | +0.39(+1.03%) |
Jul 22, 2024 | 36.78 | 37.86 | 36.12 | 37.69 | 158,642 | +0.98(+2.67%) |
Jul 19, 2024 | 36.73 | 36.73 | 36.14 | 36.71 | 230,536 | +0.01(+0.03%) |
Jul 18, 2024 | 36.82 | 37.68 | 36.52 | 36.70 | 122,778 | -0.44(-1.18%) |
Jul 17, 2024 | 36.96 | 37.52 | 36.84 | 37.14 | 157,124 | -0.23(-0.62%) |
Jul 16, 2024 | 36.11 | 37.48 | 36.03 | 37.37 | 194,261 | +1.65(+4.62%) |
Jul 15, 2024 | 34.45 | 35.90 | 34.21 | 35.72 | 242,130 | +1.37(+3.99%) |
Jul 12, 2024 | 34.81 | 35.13 | 34.32 | 34.35 | 163,576 | +0.10(+0.29%) |
Jul 11, 2024 | 33.30 | 34.44 | 33.26 | 34.25 | 162,942 | +1.51(+4.61%) |
Jul 10, 2024 | 32.33 | 32.81 | 32.08 | 32.74 | 117,304 | +0.63(+1.96%) |
Jul 09, 2024 | 32.53 | 32.60 | 31.98 | 32.11 | 268,002 | -0.47(-1.44%) |
Jul 08, 2024 | 33.16 | 33.41 | 32.55 | 32.58 | 244,788 | -0.24(-0.73%) |
Jul 05, 2024 | 33.49 | 33.49 | 32.81 | 32.82 | 123,542 | -0.88(-2.61%) |
Jul 03, 2024 | 33.87 | 34.17 | 33.52 | 33.70 | 89,455 | -0.17(-0.50%) |
Jul 02, 2024 | 33.41 | 33.87 | 33.29 | 33.87 | 124,514 | +0.55(+1.65%) |
Jul 01, 2024 | 34.50 | 34.50 | 33.30 | 33.32 | 148,510 | -1.22(-3.53%) |
Jun 28, 2024 | 34.93 | 35.23 | 34.27 | 34.54 | 579,647 | -0.05(-0.14%) |
Jun 27, 2024 | 34.86 | 34.86 | 34.17 | 34.59 | 154,024 | +0.08(+0.23%) |
Jun 26, 2024 | 34.97 | 35.00 | 34.44 | 34.51 | 144,879 | -0.76(-2.15%) |
Jun 25, 2024 | 35.30 | 35.58 | 34.83 | 35.27 | 364,694 | -0.13(-0.37%) |
Jun 24, 2024 | 34.88 | 35.84 | 34.78 | 35.40 | 539,459 | +0.39(+1.11%) |
Jun 21, 2024 | 35.25 | 35.56 | 34.88 | 35.01 | 490,579 | -0.21(-0.60%) |
Jun 20, 2024 | 34.84 | 35.42 | 34.56 | 35.22 | 239,064 | +0.44(+1.27%) |
Jun 18, 2024 | 35.28 | 35.63 | 34.68 | 34.78 | 166,834 | -0.38(-1.08%) |
Jun 17, 2024 | 35.06 | 35.58 | 34.66 | 35.16 | 118,653 | +0.00(+0.00%) |
Jun 14, 2024 | 35.53 | 35.72 | 34.84 | 35.16 | 129,415 | -0.83(-2.31%) |
Jun 13, 2024 | 36.49 | 36.49 | 35.85 | 35.99 | 141,257 | -0.50(-1.37%) |
Jun 12, 2024 | 37.49 | 37.69 | 36.38 | 36.49 | 141,236 | +0.05(+0.14%) |
Jun 11, 2024 | 36.17 | 36.55 | 35.76 | 36.44 | 150,869 | -0.10(-0.27%) |
Jun 10, 2024 | 36.10 | 36.81 | 36.02 | 36.54 | 132,875 | +0.13(+0.36%) |
Jun 07, 2024 | 36.35 | 36.66 | 36.07 | 36.41 | 209,352 | -0.39(-1.06%) |
Jun 06, 2024 | 37.39 | 37.54 | 36.76 | 36.80 | 159,373 | -0.61(-1.63%) |
Jun 05, 2024 | 37.33 | 37.56 | 36.73 | 37.41 | 237,333 | +0.35(+0.94%) |
Jun 04, 2024 | 37.99 | 38.19 | 36.94 | 37.06 | 223,399 | -0.15(-0.40%) |