Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.45 | 37.64 | 36.28 | 37.56 | 329,353 | +1.35(+3.73%) |
Aug 22, 2024 | 36.76 | 37.11 | 35.76 | 36.21 | 497,394 | -0.92(-2.48%) |
Aug 21, 2024 | 36.67 | 37.40 | 36.13 | 37.13 | 284,681 | +0.90(+2.48%) |
Aug 20, 2024 | 36.39 | 36.75 | 36.06 | 36.23 | 210,868 | +0.08(+0.22%) |
Aug 19, 2024 | 35.90 | 36.37 | 35.79 | 36.15 | 266,532 | +0.45(+1.26%) |
Aug 16, 2024 | 34.57 | 35.93 | 34.52 | 35.70 | 319,022 | +1.26(+3.66%) |
Aug 15, 2024 | 34.81 | 34.99 | 34.41 | 34.44 | 127,616 | +0.30(+0.88%) |
Aug 14, 2024 | 35.14 | 35.14 | 33.76 | 34.14 | 163,561 | -0.74(-2.12%) |
Aug 13, 2024 | 34.57 | 35.35 | 34.36 | 34.88 | 290,499 | +0.26(+0.75%) |
Aug 12, 2024 | 34.14 | 35.12 | 34.14 | 34.62 | 245,367 | +0.84(+2.49%) |
Aug 09, 2024 | 34.94 | 34.94 | 33.70 | 33.78 | 246,873 | -1.02(-2.93%) |
Aug 08, 2024 | 34.81 | 35.01 | 34.31 | 34.80 | 170,463 | +0.66(+1.93%) |
Aug 07, 2024 | 35.24 | 35.61 | 33.91 | 34.14 | 209,004 | -0.62(-1.78%) |
Aug 06, 2024 | 34.70 | 35.37 | 34.24 | 34.76 | 208,677 | +0.25(+0.72%) |
Aug 05, 2024 | 32.71 | 34.63 | 31.75 | 34.51 | 535,502 | -0.78(-2.21%) |
Aug 02, 2024 | 35.96 | 35.96 | 34.69 | 35.29 | 401,739 | -1.26(-3.45%) |
Aug 01, 2024 | 38.20 | 38.53 | 35.94 | 36.55 | 286,786 | -1.89(-4.92%) |
Jul 31, 2024 | 38.17 | 38.90 | 37.97 | 38.44 | 256,502 | +0.75(+1.99%) |
Jul 30, 2024 | 37.86 | 38.21 | 37.29 | 37.69 | 187,063 | -0.07(-0.19%) |
Jul 29, 2024 | 38.58 | 38.58 | 37.01 | 37.76 | 162,705 | -0.64(-1.67%) |
Jul 26, 2024 | 37.27 | 38.46 | 37.20 | 38.40 | 295,926 | +1.78(+4.86%) |
Jul 25, 2024 | 36.82 | 36.92 | 35.55 | 36.62 | 334,792 | -0.57(-1.53%) |
Jul 24, 2024 | 37.47 | 38.47 | 37.19 | 37.19 | 279,109 | -0.45(-1.20%) |
Jul 23, 2024 | 37.24 | 37.91 | 37.00 | 37.64 | 342,826 | +0.49(+1.32%) |
Jul 22, 2024 | 36.76 | 37.17 | 35.92 | 37.15 | 266,500 | +0.56(+1.53%) |
Jul 19, 2024 | 36.44 | 36.71 | 36.01 | 36.59 | 327,899 | -0.09(-0.25%) |
Jul 18, 2024 | 36.34 | 36.86 | 36.12 | 36.68 | 322,967 | +0.19(+0.52%) |
Jul 17, 2024 | 37.10 | 37.28 | 36.26 | 36.49 | 387,212 | -0.67(-1.79%) |
Jul 16, 2024 | 36.21 | 37.53 | 36.20 | 37.16 | 364,545 | +1.16(+3.23%) |
Jul 15, 2024 | 36.02 | 36.41 | 35.57 | 35.99 | 253,199 | +0.30(+0.84%) |
Jul 12, 2024 | 35.75 | 36.26 | 35.55 | 35.69 | 318,090 | +0.18(+0.50%) |
Jul 11, 2024 | 34.84 | 35.64 | 34.12 | 35.52 | 391,988 | +1.36(+3.99%) |
Jul 10, 2024 | 33.57 | 34.81 | 33.36 | 34.15 | 393,253 | +0.62(+1.84%) |
Jul 09, 2024 | 33.12 | 33.56 | 32.70 | 33.54 | 297,076 | +0.36(+1.08%) |
Jul 08, 2024 | 33.36 | 33.56 | 32.96 | 33.18 | 222,507 | -0.21(-0.63%) |
Jul 05, 2024 | 33.12 | 34.21 | 32.57 | 33.39 | 540,013 | +0.45(+1.36%) |
Jul 03, 2024 | 32.47 | 33.01 | 32.16 | 32.94 | 196,639 | +0.82(+2.54%) |
Jul 02, 2024 | 32.16 | 32.42 | 31.75 | 32.12 | 251,949 | -0.18(-0.55%) |
Jul 01, 2024 | 32.47 | 32.64 | 32.05 | 32.30 | 229,847 | +0.11(+0.34%) |
Jun 28, 2024 | 32.27 | 32.82 | 31.86 | 32.19 | 671,617 | +0.01(+0.03%) |
Jun 27, 2024 | 33.39 | 33.39 | 32.00 | 32.18 | 366,857 | -0.85(-2.56%) |
Jun 26, 2024 | 33.21 | 33.44 | 32.80 | 33.03 | 245,262 | -0.41(-1.22%) |
Jun 25, 2024 | 33.71 | 33.98 | 33.24 | 33.44 | 249,790 | -0.38(-1.12%) |
Jun 24, 2024 | 33.71 | 34.18 | 33.13 | 33.81 | 333,365 | +0.56(+1.67%) |
Jun 21, 2024 | 33.65 | 33.65 | 33.07 | 33.26 | 584,564 | -0.63(-1.85%) |
Jun 20, 2024 | 33.78 | 34.74 | 33.72 | 33.88 | 495,253 | +0.66(+1.98%) |
Jun 18, 2024 | 32.43 | 33.26 | 31.94 | 33.23 | 250,110 | +0.80(+2.45%) |
Jun 17, 2024 | 32.40 | 32.74 | 32.04 | 32.43 | 217,935 | +0.06(+0.18%) |
Jun 14, 2024 | 33.17 | 33.49 | 32.22 | 32.37 | 311,556 | -0.91(-2.72%) |
Jun 13, 2024 | 33.71 | 33.78 | 33.07 | 33.28 | 352,398 | -0.57(-1.68%) |
Jun 12, 2024 | 35.07 | 35.23 | 33.67 | 33.84 | 296,232 | -0.31(-0.90%) |
Jun 11, 2024 | 34.76 | 34.77 | 33.83 | 34.15 | 505,892 | -0.95(-2.72%) |
Jun 10, 2024 | 34.85 | 35.45 | 34.62 | 35.11 | 166,473 | +0.26(+0.74%) |
Jun 07, 2024 | 35.35 | 35.89 | 34.76 | 34.85 | 314,841 | -1.07(-2.99%) |
Jun 06, 2024 | 35.04 | 35.93 | 34.92 | 35.92 | 456,150 | +0.64(+1.80%) |
Jun 05, 2024 | 35.19 | 35.79 | 34.51 | 35.29 | 528,867 | +0.24(+0.70%) |
Jun 04, 2024 | 36.77 | 37.28 | 35.02 | 35.04 | 622,539 | -1.81(-4.90%) |