Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 32.96 | 33.49 | 32.83 | 33.24 | 584,002 | +0.17(+0.51%) |
Aug 15, 2024 | 32.03 | 33.47 | 32.00 | 33.07 | 372,989 | +1.74(+5.55%) |
Aug 14, 2024 | 32.21 | 32.47 | 30.88 | 31.33 | 735,111 | -0.78(-2.43%) |
Aug 13, 2024 | 31.30 | 32.16 | 31.30 | 32.11 | 589,361 | +0.94(+3.02%) |
Aug 12, 2024 | 31.77 | 32.21 | 31.01 | 31.17 | 329,477 | -0.54(-1.70%) |
Aug 09, 2024 | 31.20 | 32.08 | 31.15 | 31.71 | 353,588 | +0.55(+1.77%) |
Aug 08, 2024 | 30.56 | 31.49 | 29.64 | 31.16 | 852,044 | +1.02(+3.38%) |
Aug 07, 2024 | 31.21 | 31.77 | 29.91 | 30.14 | 1,103,338 | -0.37(-1.21%) |
Aug 06, 2024 | 31.01 | 31.34 | 29.74 | 30.51 | 932,709 | -0.61(-1.96%) |
Aug 05, 2024 | 31.02 | 31.91 | 30.19 | 31.12 | 905,287 | -1.81(-5.50%) |
Aug 02, 2024 | 34.23 | 35.17 | 32.43 | 32.93 | 1,049,495 | -4.33(-11.62%) |
Aug 01, 2024 | 38.31 | 38.96 | 37.03 | 37.26 | 998,535 | -1.81(-4.63%) |
Jul 31, 2024 | 39.50 | 39.74 | 38.70 | 39.07 | 618,542 | +0.17(+0.44%) |
Jul 30, 2024 | 38.29 | 39.07 | 37.70 | 38.90 | 529,394 | +0.53(+1.38%) |
Jul 29, 2024 | 39.07 | 39.51 | 38.22 | 38.37 | 369,206 | -0.55(-1.41%) |
Jul 26, 2024 | 39.00 | 39.00 | 37.82 | 38.92 | 384,600 | +0.72(+1.88%) |
Jul 25, 2024 | 37.03 | 38.72 | 36.77 | 38.20 | 659,118 | +1.26(+3.41%) |
Jul 24, 2024 | 38.01 | 38.50 | 36.92 | 36.94 | 379,331 | -1.20(-3.15%) |
Jul 23, 2024 | 37.36 | 38.36 | 37.13 | 38.14 | 450,753 | +0.89(+2.39%) |
Jul 22, 2024 | 36.86 | 37.42 | 35.93 | 37.25 | 442,469 | +0.57(+1.55%) |
Jul 19, 2024 | 36.44 | 36.75 | 35.93 | 36.68 | 500,470 | +0.39(+1.07%) |
Jul 18, 2024 | 37.45 | 37.84 | 35.89 | 36.29 | 317,500 | -1.12(-2.99%) |
Jul 17, 2024 | 36.69 | 37.85 | 36.69 | 37.41 | 492,707 | +0.11(+0.29%) |
Jul 16, 2024 | 36.50 | 37.34 | 36.12 | 37.30 | 566,155 | +1.32(+3.67%) |
Jul 15, 2024 | 35.65 | 36.66 | 35.45 | 35.98 | 514,459 | +0.53(+1.50%) |
Jul 12, 2024 | 34.37 | 35.46 | 34.28 | 35.45 | 419,212 | +0.92(+2.66%) |
Jul 11, 2024 | 34.48 | 35.41 | 34.10 | 34.53 | 928,854 | +0.85(+2.52%) |
Jul 10, 2024 | 35.20 | 35.42 | 33.60 | 33.68 | 1,514,361 | -1.44(-4.10%) |
Jul 09, 2024 | 36.22 | 36.59 | 34.26 | 35.12 | 1,202,299 | -1.16(-3.20%) |
Jul 08, 2024 | 36.19 | 36.40 | 35.47 | 36.28 | 474,548 | +0.05(+0.14%) |
Jul 05, 2024 | 36.14 | 36.45 | 35.86 | 36.23 | 508,035 | +0.12(+0.33%) |
Jul 03, 2024 | 36.17 | 36.52 | 35.78 | 36.11 | 350,449 | -0.26(-0.71%) |
Jul 02, 2024 | 37.43 | 38.29 | 36.18 | 36.37 | 740,946 | -0.90(-2.41%) |
Jul 01, 2024 | 35.65 | 37.33 | 35.58 | 37.27 | 962,669 | +1.59(+4.46%) |
Jun 28, 2024 | 34.33 | 35.87 | 33.59 | 35.68 | 2,644,561 | +1.59(+4.66%) |
Jun 27, 2024 | 32.48 | 34.23 | 32.48 | 34.09 | 473,364 | +1.03(+3.12%) |
Jun 26, 2024 | 32.29 | 33.48 | 32.28 | 33.06 | 353,499 | +0.63(+1.94%) |
Jun 25, 2024 | 32.20 | 32.73 | 32.00 | 32.43 | 476,240 | +0.22(+0.68%) |
Jun 24, 2024 | 32.84 | 33.16 | 32.11 | 32.21 | 564,728 | -0.81(-2.45%) |
Jun 21, 2024 | 32.94 | 33.15 | 32.37 | 33.02 | 1,227,927 | -0.06(-0.18%) |
Jun 20, 2024 | 33.02 | 33.65 | 33.02 | 33.08 | 509,107 | -0.47(-1.40%) |
Jun 18, 2024 | 33.40 | 33.81 | 33.09 | 33.55 | 495,992 | -0.06(-0.18%) |
Jun 17, 2024 | 33.91 | 34.08 | 32.89 | 33.61 | 824,845 | -0.38(-1.12%) |
Jun 14, 2024 | 34.19 | 34.53 | 33.74 | 33.99 | 503,875 | -0.22(-0.64%) |
Jun 13, 2024 | 35.05 | 35.09 | 34.00 | 34.21 | 566,999 | -0.88(-2.51%) |
Jun 12, 2024 | 35.91 | 36.98 | 34.61 | 35.09 | 700,466 | +0.20(+0.57%) |
Jun 11, 2024 | 34.05 | 35.03 | 33.81 | 34.89 | 469,411 | +0.68(+1.99%) |
Jun 10, 2024 | 33.27 | 34.46 | 33.22 | 34.21 | 579,333 | +0.47(+1.39%) |
Jun 07, 2024 | 34.08 | 34.58 | 33.36 | 33.74 | 838,591 | -0.70(-2.03%) |
Jun 06, 2024 | 33.83 | 34.52 | 33.38 | 34.44 | 1,265,216 | +0.52(+1.53%) |
Jun 05, 2024 | 32.89 | 33.96 | 32.58 | 33.92 | 727,294 | +1.33(+4.08%) |
Jun 04, 2024 | 32.44 | 32.71 | 31.82 | 32.59 | 1,007,144 | +0.28(+0.87%) |