Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 36.00 | 36.87 | 35.69 | 36.65 | 219,413 | +0.25(+0.69%) |
Aug 15, 2024 | 36.12 | 36.68 | 35.41 | 36.40 | 268,055 | -0.17(-0.46%) |
Aug 14, 2024 | 36.00 | 37.42 | 35.81 | 36.57 | 232,912 | +0.84(+2.35%) |
Aug 13, 2024 | 34.04 | 36.68 | 34.04 | 35.73 | 280,207 | +1.74(+5.12%) |
Aug 12, 2024 | 35.00 | 35.02 | 33.90 | 33.99 | 105,752 | -1.04(-2.97%) |
Aug 09, 2024 | 32.90 | 36.88 | 32.10 | 35.03 | 230,243 | +2.93(+9.13%) |
Aug 08, 2024 | 29.12 | 32.21 | 29.12 | 32.10 | 236,684 | +3.10(+10.69%) |
Aug 07, 2024 | 30.34 | 30.35 | 28.94 | 29.00 | 217,979 | -1.56(-5.10%) |
Aug 06, 2024 | 29.83 | 31.18 | 29.71 | 30.56 | 151,423 | +0.74(+2.48%) |
Aug 05, 2024 | 30.12 | 30.29 | 29.01 | 29.82 | 191,989 | -3.04(-9.25%) |
Aug 02, 2024 | 33.18 | 33.50 | 32.04 | 32.86 | 131,274 | -0.63(-1.88%) |
Aug 01, 2024 | 33.26 | 34.43 | 33.02 | 33.49 | 158,334 | -0.06(-0.18%) |
Jul 31, 2024 | 32.31 | 33.93 | 32.31 | 33.55 | 278,389 | +1.62(+5.07%) |
Jul 30, 2024 | 31.91 | 32.18 | 31.60 | 31.93 | 185,156 | -0.45(-1.39%) |
Jul 29, 2024 | 32.09 | 33.23 | 32.05 | 32.38 | 333,429 | +0.82(+2.60%) |
Jul 26, 2024 | 30.77 | 31.56 | 29.97 | 31.56 | 280,127 | +0.77(+2.50%) |
Jul 25, 2024 | 31.80 | 31.80 | 30.51 | 30.79 | 363,194 | -1.62(-5.00%) |
Jul 24, 2024 | 32.46 | 32.91 | 32.18 | 32.41 | 211,617 | -0.46(-1.40%) |
Jul 23, 2024 | 32.01 | 33.36 | 31.87 | 32.87 | 198,602 | +0.38(+1.17%) |
Jul 22, 2024 | 32.67 | 33.25 | 32.11 | 32.49 | 105,731 | -0.96(-2.87%) |
Jul 19, 2024 | 32.53 | 33.46 | 32.41 | 33.45 | 56,675 | +0.61(+1.86%) |
Jul 18, 2024 | 33.21 | 33.63 | 32.43 | 32.84 | 82,992 | -0.70(-2.09%) |
Jul 17, 2024 | 33.66 | 34.65 | 32.95 | 33.54 | 174,669 | -0.56(-1.64%) |
Jul 16, 2024 | 34.58 | 34.75 | 33.83 | 34.10 | 65,301 | -0.84(-2.40%) |
Jul 15, 2024 | 36.07 | 36.07 | 34.72 | 34.94 | 96,017 | -0.14(-0.40%) |
Jul 12, 2024 | 34.64 | 35.68 | 34.30 | 35.08 | 93,828 | +0.88(+2.57%) |
Jul 11, 2024 | 33.90 | 34.55 | 33.52 | 34.20 | 99,956 | +0.45(+1.33%) |
Jul 10, 2024 | 32.31 | 34.11 | 32.09 | 33.75 | 111,129 | +1.31(+4.04%) |
Jul 09, 2024 | 32.58 | 32.80 | 31.48 | 32.44 | 259,195 | -0.46(-1.40%) |
Jul 08, 2024 | 32.01 | 33.16 | 31.94 | 32.90 | 214,735 | +0.70(+2.17%) |
Jul 05, 2024 | 32.60 | 32.91 | 31.68 | 32.20 | 143,842 | -0.44(-1.35%) |
Jul 03, 2024 | 31.00 | 32.83 | 30.86 | 32.64 | 77,757 | +1.37(+4.38%) |
Jul 02, 2024 | 31.70 | 32.06 | 30.39 | 31.27 | 425,188 | -0.46(-1.45%) |
Jul 01, 2024 | 32.02 | 32.33 | 31.70 | 31.73 | 275,427 | -0.66(-2.04%) |
Jun 28, 2024 | 32.07 | 32.93 | 32.07 | 32.39 | 244,803 | +0.50(+1.57%) |
Jun 27, 2024 | 31.18 | 32.32 | 31.18 | 31.89 | 148,122 | -0.26(-0.81%) |
Jun 26, 2024 | 31.25 | 32.68 | 31.19 | 32.15 | 184,489 | +0.90(+2.88%) |
Jun 25, 2024 | 31.22 | 31.50 | 30.39 | 31.25 | 180,006 | -0.24(-0.76%) |
Jun 24, 2024 | 31.69 | 32.33 | 30.75 | 31.49 | 119,358 | +0.28(+0.90%) |
Jun 21, 2024 | 30.85 | 31.92 | 30.70 | 31.21 | 310,841 | +0.71(+2.33%) |
Jun 20, 2024 | 31.31 | 31.50 | 30.01 | 30.50 | 307,470 | -0.75(-2.40%) |
Jun 18, 2024 | 30.95 | 31.31 | 30.55 | 31.25 | 331,316 | +0.86(+2.83%) |
Jun 17, 2024 | 30.29 | 30.87 | 28.89 | 30.39 | 524,170 | +0.10(+0.33%) |
Jun 14, 2024 | 29.88 | 31.33 | 29.62 | 30.29 | 332,802 | +1.41(+4.88%) |
Jun 13, 2024 | 27.82 | 29.18 | 27.82 | 28.88 | 446,075 | +1.70(+6.25%) |
Jun 12, 2024 | 26.90 | 27.60 | 26.45 | 27.18 | 226,511 | +0.19(+0.70%) |
Jun 11, 2024 | 27.36 | 27.36 | 26.54 | 26.99 | 224,613 | -0.26(-0.95%) |
Jun 10, 2024 | 27.05 | 27.29 | 26.00 | 27.25 | 477,890 | +0.11(+0.41%) |
Jun 07, 2024 | 27.49 | 27.64 | 26.93 | 27.14 | 671,787 | +0.14(+0.52%) |