Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 33.48 | 33.49 | 33.30 | 33.32 | 14,179 | +0.41(+1.25%) |
Aug 13, 2024 | 32.48 | 32.98 | 32.48 | 32.91 | 36,648 | +0.58(+1.79%) |
Aug 12, 2024 | 32.26 | 32.35 | 32.10 | 32.33 | 9,948 | +0.18(+0.56%) |
Aug 09, 2024 | 32.02 | 32.24 | 31.89 | 32.15 | 14,092 | +0.34(+1.07%) |
Aug 08, 2024 | 31.67 | 31.89 | 31.55 | 31.81 | 44,566 | +0.16(+0.51%) |
Aug 07, 2024 | 31.95 | 32.07 | 31.59 | 31.65 | 46,066 | +0.73(+2.36%) |
Aug 06, 2024 | 30.64 | 31.17 | 30.55 | 30.92 | 56,058 | +0.44(+1.43%) |
Aug 05, 2024 | 30.57 | 30.74 | 30.39 | 30.48 | 45,706 | -0.66(-2.12%) |
Aug 02, 2024 | 30.93 | 31.25 | 30.93 | 31.15 | 25,063 | -0.20(-0.65%) |
Aug 01, 2024 | 32.47 | 32.49 | 31.10 | 31.35 | 34,274 | -3.20(-9.26%) |
Jul 31, 2024 | 34.40 | 34.59 | 34.25 | 34.55 | 7,566 | +0.31(+0.91%) |
Jul 30, 2024 | 33.98 | 34.25 | 33.95 | 34.24 | 29,376 | +0.47(+1.38%) |
Jul 29, 2024 | 33.77 | 33.83 | 33.48 | 33.77 | 18,430 | +0.00(+0.01%) |
Jul 26, 2024 | 33.75 | 33.77 | 33.61 | 33.77 | 12,727 | +0.38(+1.14%) |
Jul 25, 2024 | 33.05 | 33.64 | 33.05 | 33.39 | 18,611 | -1.37(-3.94%) |
Jul 24, 2024 | 34.49 | 34.78 | 34.33 | 34.76 | 39,779 | +0.43(+1.25%) |
Jul 23, 2024 | 34.28 | 34.53 | 34.16 | 34.33 | 30,785 | +0.05(+0.15%) |
Jul 22, 2024 | 34.10 | 34.43 | 33.98 | 34.28 | 20,831 | +0.68(+2.02%) |
Jul 19, 2024 | 33.59 | 33.60 | 33.27 | 33.60 | 8,375 | +0.54(+1.63%) |
Jul 18, 2024 | 33.29 | 33.29 | 32.94 | 33.06 | 21,654 | -0.76(-2.25%) |
Jul 17, 2024 | 33.72 | 34.04 | 33.59 | 33.82 | 60,950 | -0.44(-1.28%) |
Jul 16, 2024 | 33.98 | 34.34 | 33.98 | 34.26 | 23,024 | +0.87(+2.61%) |
Jul 15, 2024 | 33.69 | 33.84 | 33.31 | 33.39 | 23,468 | -0.55(-1.62%) |
Jul 12, 2024 | 34.22 | 34.45 | 33.94 | 33.94 | 9,808 | -0.21(-0.61%) |
Jul 11, 2024 | 34.11 | 34.28 | 34.04 | 34.15 | 43,527 | +0.42(+1.25%) |
Jul 10, 2024 | 33.30 | 33.79 | 33.30 | 33.73 | 40,084 | +1.25(+3.85%) |
Jul 09, 2024 | 32.34 | 32.48 | 32.19 | 32.48 | 153,321 | +0.97(+3.09%) |
Jul 08, 2024 | 31.48 | 31.60 | 31.25 | 31.50 | 19,159 | -0.03(-0.08%) |
Jul 05, 2024 | 31.59 | 31.89 | 31.47 | 31.53 | 9,915 | -0.17(-0.53%) |
Jul 03, 2024 | 31.54 | 31.85 | 31.49 | 31.70 | 6,475 | +0.55(+1.76%) |
Jul 02, 2024 | 30.81 | 31.15 | 30.78 | 31.15 | 13,844 | +0.70(+2.30%) |
Jul 01, 2024 | 30.50 | 30.54 | 30.36 | 30.45 | 11,123 | -0.47(-1.52%) |
Jun 28, 2024 | 31.09 | 31.10 | 30.73 | 30.92 | 13,587 | -0.29(-0.93%) |
Jun 27, 2024 | 31.22 | 31.22 | 31.09 | 31.21 | 6,772 | +0.21(+0.69%) |
Jun 26, 2024 | 30.93 | 31.09 | 30.90 | 31.00 | 66,588 | -0.04(-0.11%) |
Jun 25, 2024 | 30.84 | 31.09 | 30.80 | 31.03 | 49,352 | -0.80(-2.51%) |
Jun 24, 2024 | 31.60 | 31.83 | 31.50 | 31.83 | 20,297 | +1.04(+3.38%) |
Jun 21, 2024 | 30.94 | 31.08 | 30.79 | 30.79 | 23,259 | -0.50(-1.60%) |
Jun 20, 2024 | 31.24 | 31.50 | 31.17 | 31.29 | 21,074 | +0.48(+1.55%) |
Jun 18, 2024 | 30.65 | 31.02 | 30.64 | 30.81 | 26,128 | +0.30(+0.99%) |
Jun 17, 2024 | 30.51 | 30.51 | 30.32 | 30.51 | 12,265 | +0.05(+0.16%) |
Jun 14, 2024 | 29.99 | 30.47 | 29.94 | 30.46 | 106,905 | +0.05(+0.16%) |
Jun 13, 2024 | 30.72 | 30.79 | 30.41 | 30.41 | 5,421 | -1.25(-3.95%) |
Jun 12, 2024 | 31.15 | 31.66 | 31.13 | 31.66 | 5,964 | +1.11(+3.63%) |
Jun 11, 2024 | 30.67 | 30.73 | 30.53 | 30.55 | 10,443 | -0.51(-1.64%) |
Jun 10, 2024 | 30.81 | 31.14 | 30.53 | 31.06 | 62,948 | -0.81(-2.54%) |
Jun 07, 2024 | 31.68 | 31.87 | 31.53 | 31.87 | 16,170 | -0.33(-1.02%) |
Jun 06, 2024 | 32.16 | 32.29 | 32.12 | 32.20 | 35,425 | +0.18(+0.56%) |
Jun 05, 2024 | 31.95 | 32.23 | 31.89 | 32.02 | 9,387 | -0.09(-0.28%) |
Jun 04, 2024 | 32.12 | 32.29 | 32.02 | 32.11 | 18,684 | -0.80(-2.43%) |