Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 34.57 | 34.57 | 32.35 | 32.50 | 32,977 | -1.73(-5.05%) |
Aug 21, 2024 | 33.92 | 34.45 | 33.72 | 34.23 | 33,019 | +1.19(+3.60%) |
Aug 20, 2024 | 33.00 | 33.52 | 32.93 | 33.04 | 14,359 | -0.15(-0.45%) |
Aug 19, 2024 | 32.44 | 33.19 | 32.22 | 33.19 | 36,070 | +1.25(+3.91%) |
Aug 16, 2024 | 31.35 | 32.34 | 31.35 | 31.94 | 20,939 | +0.19(+0.60%) |
Aug 15, 2024 | 30.63 | 31.91 | 30.63 | 31.75 | 100,001 | +2.74(+9.45%) |
Aug 14, 2024 | 29.48 | 29.48 | 28.83 | 29.01 | 12,351 | -0.49(-1.66%) |
Aug 13, 2024 | 28.23 | 29.52 | 28.23 | 29.50 | 24,220 | +2.01(+7.31%) |
Aug 12, 2024 | 28.05 | 28.05 | 27.08 | 27.49 | 9,440 | -0.34(-1.22%) |
Aug 09, 2024 | 27.52 | 27.84 | 27.37 | 27.83 | 6,054 | +0.23(+0.83%) |
Aug 08, 2024 | 26.66 | 27.72 | 26.32 | 27.60 | 15,729 | +1.70(+6.56%) |
Aug 07, 2024 | 28.08 | 28.08 | 25.80 | 25.90 | 36,719 | -1.48(-5.41%) |
Aug 06, 2024 | 26.90 | 28.36 | 26.22 | 27.38 | 29,442 | +0.84(+3.17%) |
Aug 05, 2024 | 24.52 | 27.06 | 24.07 | 26.54 | 50,227 | -2.39(-8.26%) |
Aug 02, 2024 | 29.39 | 29.39 | 27.99 | 28.93 | 52,723 | -3.65(-11.20%) |
Aug 01, 2024 | 35.23 | 35.30 | 31.74 | 32.58 | 28,624 | -2.57(-7.31%) |
Jul 31, 2024 | 34.60 | 35.88 | 34.60 | 35.15 | 41,989 | +1.56(+4.64%) |
Jul 30, 2024 | 34.35 | 34.39 | 32.67 | 33.59 | 19,456 | -0.55(-1.61%) |
Jul 29, 2024 | 33.01 | 34.34 | 33.01 | 34.14 | 41,719 | +1.55(+4.76%) |
Jul 26, 2024 | 32.26 | 33.01 | 31.99 | 32.59 | 29,522 | +1.04(+3.30%) |
Jul 25, 2024 | 32.00 | 33.02 | 31.45 | 31.55 | 31,135 | -0.39(-1.22%) |
Jul 24, 2024 | 33.81 | 33.85 | 31.88 | 31.94 | 58,992 | -4.47(-12.28%) |
Jul 23, 2024 | 37.30 | 37.32 | 36.33 | 36.41 | 9,588 | -0.51(-1.38%) |
Jul 22, 2024 | 36.52 | 37.24 | 36.15 | 36.92 | 12,779 | +1.18(+3.30%) |
Jul 19, 2024 | 36.22 | 36.23 | 35.28 | 35.74 | 29,906 | -1.00(-2.72%) |
Jul 18, 2024 | 38.10 | 38.75 | 36.44 | 36.74 | 36,370 | -1.23(-3.24%) |
Jul 17, 2024 | 39.08 | 39.08 | 37.73 | 37.97 | 44,161 | -1.93(-4.84%) |
Jul 16, 2024 | 38.65 | 39.90 | 38.42 | 39.90 | 35,260 | +1.98(+5.22%) |
Jul 15, 2024 | 38.75 | 39.30 | 37.61 | 37.92 | 48,252 | -0.13(-0.34%) |
Jul 12, 2024 | 36.49 | 38.92 | 36.38 | 38.05 | 40,689 | +1.36(+3.71%) |
Jul 11, 2024 | 38.62 | 39.36 | 36.30 | 36.69 | 81,326 | -1.33(-3.50%) |
Jul 10, 2024 | 37.55 | 38.14 | 36.90 | 38.02 | 28,807 | +0.69(+1.85%) |
Jul 09, 2024 | 37.00 | 37.95 | 37.00 | 37.33 | 45,482 | +0.37(+1.00%) |
Jul 08, 2024 | 36.79 | 37.29 | 36.61 | 36.96 | 35,084 | +0.17(+0.46%) |
Jul 05, 2024 | 36.50 | 36.87 | 36.04 | 36.79 | 29,278 | +0.80(+2.22%) |
Jul 03, 2024 | 35.84 | 36.35 | 35.74 | 35.99 | 25,521 | +0.68(+1.93%) |
Jul 02, 2024 | 34.05 | 35.32 | 34.04 | 35.31 | 59,571 | +1.85(+5.53%) |
Jul 01, 2024 | 33.36 | 33.87 | 33.04 | 33.46 | 21,694 | +0.48(+1.46%) |
Jun 28, 2024 | 33.96 | 34.34 | 32.62 | 32.98 | 39,468 | -1.25(-3.65%) |
Jun 27, 2024 | 33.87 | 34.25 | 33.50 | 34.23 | 54,668 | +0.59(+1.75%) |
Jun 26, 2024 | 31.88 | 33.81 | 31.88 | 33.64 | 22,062 | +1.35(+4.18%) |
Jun 25, 2024 | 32.70 | 32.71 | 32.00 | 32.29 | 15,247 | -0.37(-1.13%) |
Jun 24, 2024 | 33.25 | 33.74 | 32.63 | 32.66 | 67,130 | -0.40(-1.21%) |
Jun 21, 2024 | 32.73 | 33.19 | 32.38 | 33.06 | 16,395 | +0.76(+2.35%) |
Jun 20, 2024 | 32.14 | 32.48 | 31.82 | 32.30 | 13,860 | +0.11(+0.34%) |
Jun 18, 2024 | 32.63 | 32.63 | 31.92 | 32.19 | 13,532 | -0.35(-1.07%) |
Jun 17, 2024 | 30.79 | 32.77 | 30.79 | 32.54 | 30,381 | +1.61(+5.19%) |
Jun 14, 2024 | 31.19 | 31.19 | 30.51 | 30.93 | 18,266 | -0.79(-2.48%) |
Jun 13, 2024 | 32.25 | 32.47 | 31.47 | 31.72 | 28,667 | +0.11(+0.35%) |
Jun 12, 2024 | 31.47 | 32.23 | 31.44 | 31.61 | 24,650 | +0.94(+3.06%) |
Jun 11, 2024 | 30.91 | 30.91 | 29.94 | 30.67 | 8,937 | -0.29(-0.93%) |
Jun 10, 2024 | 30.46 | 31.01 | 30.45 | 30.96 | 12,282 | +0.30(+0.98%) |
Jun 07, 2024 | 30.65 | 31.06 | 30.60 | 30.66 | 9,626 | -0.41(-1.32%) |
Jun 06, 2024 | 30.59 | 31.11 | 30.56 | 31.07 | 60,818 | +0.66(+2.16%) |
Jun 05, 2024 | 30.09 | 30.44 | 29.44 | 30.41 | 13,964 | +0.50(+1.67%) |
Jun 04, 2024 | 29.53 | 30.23 | 29.52 | 29.91 | 23,927 | +0.07(+0.23%) |