Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 32.16 | 32.54 | 32.16 | 32.34 | 5,928 | +0.93(+2.95%) |
Aug 14, 2024 | 31.70 | 31.70 | 31.31 | 31.42 | 3,201 | -0.18(-0.58%) |
Aug 13, 2024 | 31.08 | 31.60 | 31.08 | 31.60 | 3,554 | +0.94(+3.07%) |
Aug 12, 2024 | 30.65 | 30.81 | 30.63 | 30.66 | 2,014 | -0.50(-1.60%) |
Aug 09, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 345 | -0.03(-0.09%) |
Aug 08, 2024 | 31.01 | 31.31 | 31.01 | 31.18 | 2,594 | +0.85(+2.79%) |
Aug 07, 2024 | 31.37 | 31.37 | 30.34 | 30.34 | 1,255 | -0.48(-1.55%) |
Aug 06, 2024 | 30.63 | 31.28 | 30.63 | 30.81 | 7,957 | +0.51(+1.68%) |
Aug 05, 2024 | 29.75 | 30.40 | 29.62 | 30.31 | 4,466 | -0.84(-2.71%) |
Aug 02, 2024 | 31.55 | 31.55 | 31.02 | 31.15 | 3,483 | -1.20(-3.71%) |
Aug 01, 2024 | 32.53 | 32.63 | 32.28 | 32.35 | 1,876 | -1.42(-4.20%) |
Jul 31, 2024 | 33.56 | 33.81 | 33.56 | 33.77 | 2,582 | +1.10(+3.36%) |
Jul 30, 2024 | 32.78 | 32.94 | 32.67 | 32.67 | 8,288 | -0.44(-1.33%) |
Jul 29, 2024 | 33.46 | 33.57 | 33.11 | 33.11 | 211 | -0.09(-0.26%) |
Jul 26, 2024 | 33.20 | 33.44 | 33.19 | 33.20 | 1,341 | +0.48(+1.46%) |
Jul 25, 2024 | 32.74 | 33.09 | 32.72 | 32.72 | 974 | +0.07(+0.22%) |
Jul 24, 2024 | 33.21 | 33.21 | 32.65 | 32.65 | 1,772 | -1.07(-3.17%) |
Jul 23, 2024 | 33.78 | 33.78 | 33.72 | 33.72 | 368 | -0.06(-0.19%) |
Jul 22, 2024 | 33.57 | 33.78 | 33.42 | 33.78 | 2,216 | +0.79(+2.39%) |
Jul 19, 2024 | 33.23 | 33.23 | 32.99 | 32.99 | 232 | -0.59(-1.77%) |
Jul 18, 2024 | 34.00 | 34.03 | 33.51 | 33.59 | 2,142 | -0.58(-1.68%) |
Jul 17, 2024 | 34.81 | 34.81 | 34.16 | 34.16 | 5,484 | -1.50(-4.20%) |
Jul 16, 2024 | 35.08 | 35.66 | 35.08 | 35.66 | 1,859 | +0.85(+2.46%) |
Jul 15, 2024 | 34.80 | 34.90 | 34.75 | 34.80 | 5,603 | -0.33(-0.93%) |
Jul 12, 2024 | 34.87 | 35.28 | 34.87 | 35.13 | 6,539 | +0.45(+1.30%) |
Jul 11, 2024 | 34.97 | 35.10 | 34.48 | 34.68 | 9,383 | +0.40(+1.18%) |
Jul 10, 2024 | 34.04 | 34.28 | 34.04 | 34.28 | 1,439 | +0.48(+1.41%) |
Jul 09, 2024 | 33.74 | 33.87 | 33.67 | 33.80 | 1,106 | +0.04(+0.11%) |
Jul 08, 2024 | 33.68 | 33.80 | 33.64 | 33.76 | 1,162 | +0.20(+0.58%) |
Jul 05, 2024 | 33.66 | 33.66 | 33.49 | 33.57 | 8,496 | +0.06(+0.17%) |
Jul 03, 2024 | 33.41 | 33.51 | 33.36 | 33.51 | 1,069 | +0.53(+1.59%) |
Jul 02, 2024 | 32.83 | 32.98 | 32.83 | 32.98 | 3,446 | +0.18(+0.55%) |
Jul 01, 2024 | 32.93 | 32.93 | 32.78 | 32.80 | 77,038 | -0.10(-0.32%) |
Jun 28, 2024 | 33.32 | 33.32 | 32.91 | 32.91 | 1,904 | -0.14(-0.41%) |
Jun 27, 2024 | 32.92 | 33.13 | 32.92 | 33.04 | 2,364 | -0.10(-0.31%) |
Jun 26, 2024 | 33.32 | 33.32 | 33.06 | 33.15 | 16,441 | -0.12(-0.37%) |
Jun 25, 2024 | 33.18 | 33.27 | 33.18 | 33.27 | 323 | -0.06(-0.19%) |
Jun 24, 2024 | 33.54 | 33.54 | 33.33 | 33.33 | 1,285 | -0.09(-0.28%) |
Jun 21, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 208 | -0.36(-1.07%) |
Jun 20, 2024 | 34.25 | 34.25 | 33.64 | 33.79 | 13,446 | -0.52(-1.53%) |
Jun 18, 2024 | 34.12 | 34.36 | 34.12 | 34.31 | 1,546 | +0.14(+0.41%) |
Jun 17, 2024 | 34.16 | 34.17 | 34.03 | 34.17 | 919 | +0.13(+0.37%) |
Jun 14, 2024 | 33.99 | 34.22 | 33.98 | 34.04 | 13,029 | -0.53(-1.54%) |
Jun 13, 2024 | 34.68 | 34.68 | 34.55 | 34.58 | 2,990 | -0.18(-0.51%) |
Jun 12, 2024 | 34.83 | 35.18 | 34.64 | 34.75 | 7,357 | +0.58(+1.71%) |
Jun 11, 2024 | 33.90 | 34.17 | 33.76 | 34.17 | 2,109 | +0.07(+0.21%) |
Jun 10, 2024 | 33.83 | 34.15 | 33.83 | 34.10 | 68,142 | +0.39(+1.15%) |
Jun 07, 2024 | 34.08 | 34.08 | 33.56 | 33.71 | 8,877 | -0.56(-1.62%) |
Jun 06, 2024 | 34.28 | 34.35 | 34.12 | 34.26 | 11,116 | -0.21(-0.60%) |
Jun 05, 2024 | 33.91 | 34.49 | 33.90 | 34.47 | 6,168 | +0.95(+2.83%) |
Jun 04, 2024 | 33.46 | 33.52 | 33.46 | 33.52 | 250 | -0.12(-0.35%) |