Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 34.19 | 34.63 | 34.07 | 34.29 | 30,834 | +0.10(+0.29%) |
Aug 14, 2024 | 33.75 | 34.33 | 33.75 | 34.19 | 81,853 | +0.76(+2.27%) |
Aug 13, 2024 | 32.90 | 33.57 | 32.80 | 33.43 | 37,834 | +1.02(+3.15%) |
Aug 12, 2024 | 32.71 | 32.71 | 32.34 | 32.41 | 48,500 | -0.16(-0.49%) |
Aug 09, 2024 | 32.40 | 32.77 | 32.30 | 32.57 | 27,026 | +0.25(+0.77%) |
Aug 08, 2024 | 32.12 | 32.47 | 31.98 | 32.32 | 43,798 | +0.38(+1.19%) |
Aug 07, 2024 | 32.14 | 32.60 | 31.87 | 31.94 | 65,183 | +0.38(+1.20%) |
Aug 06, 2024 | 31.89 | 31.89 | 31.15 | 31.56 | 106,565 | -0.34(-1.07%) |
Aug 05, 2024 | 31.05 | 32.19 | 30.77 | 31.90 | 120,019 | -1.15(-3.48%) |
Aug 02, 2024 | 33.56 | 33.56 | 32.87 | 33.05 | 62,831 | -1.29(-3.76%) |
Aug 01, 2024 | 35.00 | 35.16 | 34.22 | 34.34 | 73,471 | -0.90(-2.55%) |
Jul 31, 2024 | 34.81 | 35.61 | 34.53 | 35.24 | 67,703 | +0.57(+1.64%) |
Jul 30, 2024 | 34.80 | 34.86 | 34.04 | 34.67 | 153,117 | -0.36(-1.03%) |
Jul 29, 2024 | 35.59 | 35.79 | 34.98 | 35.03 | 143,407 | -1.05(-2.91%) |
Jul 26, 2024 | 34.00 | 36.21 | 34.00 | 36.08 | 140,376 | +3.42(+10.47%) |
Jul 25, 2024 | 31.84 | 33.33 | 31.84 | 32.66 | 95,459 | +0.91(+2.87%) |
Jul 24, 2024 | 32.30 | 32.36 | 31.72 | 31.75 | 128,690 | -1.00(-3.05%) |
Jul 23, 2024 | 32.48 | 32.81 | 32.39 | 32.75 | 95,699 | -0.03(-0.09%) |
Jul 22, 2024 | 32.44 | 32.86 | 32.33 | 32.78 | 85,384 | +0.67(+2.09%) |
Jul 19, 2024 | 32.19 | 32.40 | 32.05 | 32.11 | 25,615 | -0.07(-0.22%) |
Jul 18, 2024 | 32.70 | 32.70 | 32.04 | 32.18 | 90,045 | -0.66(-2.01%) |
Jul 17, 2024 | 32.41 | 32.88 | 32.40 | 32.84 | 84,647 | +0.29(+0.89%) |
Jul 16, 2024 | 32.48 | 32.67 | 32.40 | 32.55 | 125,628 | +0.01(+0.03%) |
Jul 15, 2024 | 32.60 | 32.63 | 32.36 | 32.54 | 104,679 | -0.29(-0.88%) |
Jul 12, 2024 | 33.19 | 33.19 | 32.72 | 32.83 | 66,850 | -0.21(-0.64%) |
Jul 11, 2024 | 33.00 | 33.17 | 32.91 | 33.04 | 60,456 | +0.39(+1.19%) |
Jul 10, 2024 | 32.29 | 32.73 | 31.96 | 32.65 | 77,581 | +0.33(+1.02%) |
Jul 09, 2024 | 32.19 | 32.42 | 32.00 | 32.32 | 66,790 | -0.10(-0.31%) |
Jul 08, 2024 | 32.53 | 32.53 | 32.09 | 32.42 | 50,475 | +0.12(+0.37%) |
Jul 05, 2024 | 32.51 | 32.51 | 32.13 | 32.30 | 56,270 | -0.16(-0.49%) |
Jul 03, 2024 | 32.01 | 32.49 | 31.73 | 32.46 | 39,851 | +0.42(+1.31%) |
Jul 02, 2024 | 31.32 | 32.04 | 31.32 | 32.04 | 80,330 | +0.63(+2.01%) |
Jul 01, 2024 | 31.56 | 31.88 | 31.31 | 31.41 | 64,580 | -0.63(-1.97%) |
Jun 28, 2024 | 32.32 | 32.62 | 32.02 | 32.04 | 50,352 | +0.30(+0.95%) |
Jun 27, 2024 | 31.61 | 31.78 | 31.21 | 31.74 | 38,339 | +0.45(+1.44%) |
Jun 26, 2024 | 31.41 | 31.41 | 30.73 | 31.29 | 53,535 | -0.38(-1.20%) |
Jun 25, 2024 | 31.68 | 31.79 | 31.43 | 31.67 | 60,556 | -0.20(-0.63%) |
Jun 24, 2024 | 31.40 | 31.89 | 31.35 | 31.87 | 35,194 | +0.82(+2.64%) |
Jun 21, 2024 | 30.96 | 31.19 | 30.80 | 31.05 | 34,486 | -0.26(-0.83%) |
Jun 20, 2024 | 31.24 | 31.36 | 30.99 | 31.31 | 36,464 | +0.13(+0.42%) |
Jun 18, 2024 | 30.95 | 31.26 | 30.81 | 31.18 | 33,796 | +0.31(+1.00%) |
Jun 17, 2024 | 30.87 | 30.90 | 30.45 | 30.87 | 56,662 | -0.04(-0.13%) |
Jun 14, 2024 | 30.60 | 30.91 | 30.44 | 30.91 | 39,560 | +0.26(+0.85%) |
Jun 13, 2024 | 30.71 | 30.82 | 30.46 | 30.65 | 64,254 | -0.81(-2.57%) |
Jun 12, 2024 | 31.38 | 31.76 | 31.26 | 31.46 | 47,449 | +0.69(+2.24%) |
Jun 11, 2024 | 30.78 | 30.78 | 30.39 | 30.77 | 66,551 | -0.16(-0.52%) |
Jun 10, 2024 | 31.03 | 31.04 | 30.75 | 30.93 | 31,217 | -0.25(-0.80%) |
Jun 07, 2024 | 31.33 | 31.33 | 31.03 | 31.18 | 27,983 | -0.15(-0.48%) |
Jun 06, 2024 | 31.47 | 31.60 | 31.14 | 31.33 | 42,396 | -0.30(-0.95%) |
Jun 05, 2024 | 31.22 | 31.63 | 30.76 | 31.63 | 80,392 | +0.59(+1.90%) |
Jun 04, 2024 | 31.10 | 31.19 | 30.71 | 31.04 | 45,514 | -0.40(-1.27%) |