Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 38.88 | 39.13 | 38.28 | 38.54 | 271,296 | +0.12(+0.31%) |
Aug 23, 2024 | 36.79 | 39.06 | 36.49 | 38.42 | 248,417 | +1.91(+5.23%) |
Aug 22, 2024 | 36.25 | 36.75 | 36.25 | 36.51 | 167,524 | +0.12(+0.33%) |
Aug 21, 2024 | 36.93 | 36.93 | 36.12 | 36.39 | 144,022 | -0.21(-0.57%) |
Aug 20, 2024 | 37.28 | 37.28 | 36.46 | 36.60 | 170,370 | -0.78(-2.09%) |
Aug 19, 2024 | 36.74 | 37.38 | 36.57 | 37.38 | 136,562 | +0.62(+1.69%) |
Aug 16, 2024 | 36.19 | 37.29 | 36.19 | 36.76 | 158,432 | +0.46(+1.27%) |
Aug 15, 2024 | 36.46 | 37.02 | 36.15 | 36.30 | 170,349 | +0.80(+2.25%) |
Aug 14, 2024 | 35.56 | 35.99 | 35.15 | 35.50 | 152,902 | -0.21(-0.59%) |
Aug 13, 2024 | 35.63 | 35.84 | 34.81 | 35.71 | 258,579 | +0.53(+1.51%) |
Aug 12, 2024 | 35.70 | 36.23 | 34.78 | 35.18 | 231,891 | -0.52(-1.46%) |
Aug 09, 2024 | 35.99 | 36.45 | 35.44 | 35.70 | 146,285 | -0.44(-1.22%) |
Aug 08, 2024 | 36.15 | 36.21 | 35.67 | 36.14 | 173,177 | +0.71(+2.00%) |
Aug 07, 2024 | 36.09 | 36.59 | 35.40 | 35.43 | 182,644 | -0.48(-1.34%) |
Aug 06, 2024 | 35.76 | 36.48 | 35.26 | 35.91 | 204,775 | +0.09(+0.25%) |
Aug 05, 2024 | 35.48 | 36.66 | 34.67 | 35.82 | 283,942 | -1.54(-4.12%) |
Aug 02, 2024 | 36.95 | 37.81 | 36.62 | 37.36 | 343,284 | -1.29(-3.34%) |
Aug 01, 2024 | 40.32 | 40.48 | 38.19 | 38.65 | 275,128 | -1.70(-4.21%) |
Jul 31, 2024 | 40.58 | 41.54 | 39.92 | 40.35 | 277,615 | -0.06(-0.15%) |
Jul 30, 2024 | 40.64 | 40.82 | 39.38 | 40.41 | 247,234 | +0.11(+0.27%) |
Jul 29, 2024 | 41.66 | 41.66 | 40.18 | 40.30 | 346,401 | -1.05(-2.54%) |
Jul 26, 2024 | 41.13 | 42.45 | 39.34 | 41.35 | 327,322 | +0.92(+2.28%) |
Jul 25, 2024 | 39.25 | 40.97 | 37.99 | 40.43 | 435,703 | +0.81(+2.04%) |
Jul 24, 2024 | 40.40 | 40.94 | 38.99 | 39.62 | 338,191 | -0.92(-2.27%) |
Jul 23, 2024 | 38.96 | 40.81 | 38.90 | 40.54 | 359,843 | +1.18(+3.00%) |
Jul 22, 2024 | 38.53 | 39.61 | 37.85 | 39.36 | 246,008 | +0.64(+1.65%) |
Jul 19, 2024 | 38.52 | 39.28 | 38.01 | 38.72 | 364,899 | +0.21(+0.55%) |
Jul 18, 2024 | 39.16 | 40.20 | 38.23 | 38.51 | 296,471 | -1.13(-2.85%) |
Jul 17, 2024 | 37.84 | 39.83 | 37.83 | 39.64 | 308,079 | +1.14(+2.96%) |
Jul 16, 2024 | 37.02 | 38.62 | 36.90 | 38.50 | 319,030 | +1.78(+4.85%) |
Jul 15, 2024 | 35.73 | 37.03 | 35.73 | 36.72 | 266,022 | +1.33(+3.76%) |
Jul 12, 2024 | 35.75 | 36.01 | 35.33 | 35.39 | 241,001 | +0.01(+0.03%) |
Jul 11, 2024 | 34.64 | 35.52 | 33.85 | 35.38 | 319,917 | +1.66(+4.92%) |
Jul 10, 2024 | 32.91 | 33.83 | 32.90 | 33.72 | 154,129 | +0.76(+2.31%) |
Jul 09, 2024 | 32.41 | 32.99 | 32.28 | 32.96 | 165,847 | +0.44(+1.35%) |
Jul 08, 2024 | 32.79 | 33.02 | 32.45 | 32.52 | 199,786 | +0.14(+0.43%) |
Jul 05, 2024 | 32.73 | 32.86 | 32.36 | 32.38 | 152,532 | -0.42(-1.28%) |
Jul 03, 2024 | 33.49 | 33.49 | 32.79 | 32.80 | 88,529 | -0.68(-2.03%) |
Jul 02, 2024 | 32.86 | 33.50 | 32.86 | 33.48 | 211,422 | +0.68(+2.07%) |
Jul 01, 2024 | 33.11 | 33.56 | 32.77 | 32.80 | 244,691 | -0.49(-1.47%) |
Jun 28, 2024 | 32.71 | 33.49 | 32.53 | 33.29 | 780,790 | +0.96(+2.97%) |
Jun 27, 2024 | 32.12 | 32.33 | 31.81 | 32.33 | 160,654 | +0.41(+1.28%) |
Jun 26, 2024 | 31.24 | 32.05 | 31.16 | 31.92 | 182,293 | +0.47(+1.49%) |
Jun 25, 2024 | 31.70 | 31.92 | 31.39 | 31.45 | 229,629 | -0.48(-1.50%) |
Jun 24, 2024 | 31.72 | 32.38 | 31.55 | 31.93 | 211,750 | +0.37(+1.17%) |
Jun 21, 2024 | 31.74 | 31.89 | 31.34 | 31.56 | 592,290 | -0.16(-0.50%) |
Jun 20, 2024 | 31.54 | 31.91 | 31.39 | 31.72 | 296,849 | -0.02(-0.06%) |
Jun 18, 2024 | 31.38 | 31.85 | 31.03 | 31.74 | 231,799 | +0.25(+0.79%) |
Jun 17, 2024 | 31.07 | 31.49 | 30.85 | 31.49 | 150,715 | +0.45(+1.45%) |
Jun 14, 2024 | 31.03 | 31.23 | 30.80 | 31.04 | 141,087 | -0.34(-1.08%) |
Jun 13, 2024 | 31.88 | 31.88 | 31.23 | 31.38 | 154,229 | -0.58(-1.81%) |
Jun 12, 2024 | 31.95 | 32.57 | 31.76 | 31.96 | 280,083 | +0.84(+2.70%) |
Jun 11, 2024 | 30.91 | 31.13 | 30.55 | 31.12 | 156,319 | +0.06(+0.19%) |
Jun 10, 2024 | 31.41 | 31.41 | 30.93 | 31.06 | 192,419 | -0.54(-1.71%) |
Jun 07, 2024 | 31.55 | 31.88 | 31.33 | 31.60 | 233,079 | -0.35(-1.10%) |
Jun 06, 2024 | 31.56 | 31.96 | 31.44 | 31.95 | 190,403 | +0.21(+0.65%) |
Jun 05, 2024 | 31.77 | 31.82 | 31.33 | 31.74 | 210,620 | +0.36(+1.13%) |
Jun 04, 2024 | 31.53 | 32.17 | 31.33 | 31.39 | 688,392 | -0.77(-2.40%) |