Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 32.35 | 33.01 | 31.52 | 31.57 | 27,479 | -0.26(-0.82%) |
Aug 28, 2024 | 32.73 | 32.73 | 31.36 | 31.83 | 7,754 | -0.77(-2.36%) |
Aug 27, 2024 | 32.60 | 32.84 | 32.12 | 32.60 | 10,899 | -0.28(-0.85%) |
Aug 26, 2024 | 33.68 | 33.69 | 32.49 | 32.88 | 12,226 | -0.86(-2.55%) |
Aug 23, 2024 | 33.36 | 34.03 | 33.22 | 33.74 | 20,381 | +1.11(+3.40%) |
Aug 22, 2024 | 34.59 | 34.79 | 32.60 | 32.63 | 21,487 | -1.67(-4.87%) |
Aug 21, 2024 | 34.08 | 34.42 | 33.89 | 34.30 | 21,926 | +0.29(+0.86%) |
Aug 20, 2024 | 34.39 | 34.52 | 33.78 | 34.01 | 60,323 | -0.20(-0.58%) |
Aug 19, 2024 | 33.34 | 34.21 | 33.10 | 34.21 | 68,256 | +1.05(+3.17%) |
Aug 16, 2024 | 32.69 | 33.28 | 32.69 | 33.16 | 13,145 | +0.22(+0.67%) |
Aug 15, 2024 | 32.06 | 33.06 | 32.06 | 32.94 | 17,692 | +1.71(+5.48%) |
Aug 14, 2024 | 31.68 | 31.68 | 30.82 | 31.23 | 9,811 | -0.29(-0.93%) |
Aug 13, 2024 | 30.47 | 31.58 | 30.47 | 31.52 | 30,937 | +1.78(+5.98%) |
Aug 12, 2024 | 29.90 | 30.10 | 29.54 | 29.74 | 94,386 | +0.09(+0.31%) |
Aug 09, 2024 | 29.05 | 29.70 | 28.99 | 29.65 | 32,880 | +0.37(+1.27%) |
Aug 08, 2024 | 28.52 | 29.32 | 27.81 | 29.28 | 23,951 | +1.66(+6.01%) |
Aug 07, 2024 | 29.47 | 29.55 | 27.59 | 27.62 | 27,415 | -0.64(-2.26%) |
Aug 06, 2024 | 28.11 | 29.18 | 27.23 | 28.26 | 140,037 | +0.58(+2.10%) |
Aug 05, 2024 | 25.10 | 28.62 | 25.10 | 27.68 | 58,034 | -2.51(-8.31%) |
Aug 02, 2024 | 30.28 | 31.10 | 29.55 | 30.19 | 70,080 | -2.34(-7.19%) |
Aug 01, 2024 | 34.41 | 35.05 | 31.63 | 32.53 | 64,583 | -0.96(-2.88%) |
Jul 31, 2024 | 32.89 | 33.68 | 32.88 | 33.49 | 35,898 | +2.01(+6.38%) |
Jul 30, 2024 | 32.78 | 32.78 | 30.76 | 31.48 | 45,007 | -1.21(-3.69%) |
Jul 29, 2024 | 32.71 | 33.17 | 32.31 | 32.69 | 43,822 | +0.96(+3.03%) |
Jul 26, 2024 | 32.10 | 32.40 | 31.29 | 31.73 | 33,956 | +0.18(+0.57%) |
Jul 25, 2024 | 32.30 | 32.89 | 30.72 | 31.55 | 47,215 | -0.52(-1.62%) |
Jul 24, 2024 | 33.95 | 34.00 | 32.07 | 32.07 | 97,733 | -4.41(-12.09%) |
Jul 23, 2024 | 36.81 | 37.20 | 36.48 | 36.48 | 47,927 | -0.04(-0.11%) |
Jul 22, 2024 | 35.93 | 36.77 | 35.84 | 36.52 | 19,110 | +1.62(+4.64%) |
Jul 19, 2024 | 35.78 | 35.80 | 34.79 | 34.90 | 22,777 | -1.23(-3.40%) |
Jul 18, 2024 | 36.74 | 36.76 | 35.29 | 36.13 | 23,864 | +0.16(+0.44%) |
Jul 17, 2024 | 36.91 | 37.20 | 35.78 | 35.97 | 92,492 | -2.50(-6.49%) |
Jul 16, 2024 | 39.28 | 39.47 | 37.98 | 38.47 | 24,053 | -0.38(-0.99%) |
Jul 15, 2024 | 39.34 | 40.05 | 38.50 | 38.85 | 187,568 | +0.44(+1.14%) |
Jul 12, 2024 | 37.71 | 39.17 | 37.51 | 38.41 | 92,802 | +0.19(+0.50%) |
Jul 11, 2024 | 41.40 | 41.70 | 38.00 | 38.22 | 71,282 | -3.53(-8.46%) |
Jul 10, 2024 | 41.26 | 41.93 | 40.99 | 41.75 | 48,910 | +0.92(+2.25%) |
Jul 09, 2024 | 40.71 | 41.02 | 40.54 | 40.83 | 26,318 | +0.77(+1.92%) |
Jul 08, 2024 | 40.27 | 40.60 | 39.60 | 40.06 | 55,330 | -0.11(-0.27%) |
Jul 05, 2024 | 38.90 | 40.22 | 38.81 | 40.17 | 47,854 | +1.53(+3.96%) |
Jul 03, 2024 | 37.27 | 38.64 | 37.27 | 38.64 | 23,040 | +1.22(+3.26%) |
Jul 02, 2024 | 35.67 | 37.42 | 35.67 | 37.42 | 42,413 | +1.58(+4.40%) |
Jul 01, 2024 | 34.49 | 36.10 | 34.45 | 35.84 | 12,151 | +1.58(+4.62%) |
Jun 28, 2024 | 35.63 | 36.00 | 34.26 | 34.26 | 24,580 | -1.00(-2.85%) |
Jun 27, 2024 | 34.96 | 35.45 | 34.85 | 35.26 | 47,717 | +0.18(+0.51%) |
Jun 26, 2024 | 34.10 | 35.09 | 34.10 | 35.08 | 11,618 | +1.13(+3.34%) |
Jun 25, 2024 | 32.93 | 34.05 | 32.93 | 33.95 | 14,949 | +1.46(+4.51%) |
Jun 24, 2024 | 33.47 | 33.70 | 32.49 | 32.49 | 7,458 | -0.91(-2.73%) |
Jun 21, 2024 | 33.46 | 33.77 | 33.09 | 33.40 | 15,316 | -0.16(-0.48%) |
Jun 20, 2024 | 34.59 | 34.59 | 33.20 | 33.56 | 16,658 | -0.59(-1.74%) |
Jun 18, 2024 | 34.33 | 34.33 | 33.82 | 34.15 | 51,653 | -0.19(-0.54%) |
Jun 17, 2024 | 33.64 | 34.75 | 33.49 | 34.34 | 30,558 | +0.86(+2.55%) |
Jun 14, 2024 | 33.55 | 33.74 | 33.38 | 33.48 | 3,476 | -0.05(-0.16%) |
Jun 13, 2024 | 33.87 | 34.22 | 33.23 | 33.54 | 53,831 | +0.32(+0.96%) |
Jun 12, 2024 | 32.50 | 33.51 | 32.50 | 33.22 | 5,566 | +1.31(+4.10%) |
Jun 11, 2024 | 31.23 | 31.91 | 31.23 | 31.91 | 1,764 | +0.63(+2.02%) |
Jun 10, 2024 | 31.04 | 31.44 | 31.01 | 31.28 | 6,706 | +0.11(+0.34%) |
Jun 07, 2024 | 30.98 | 31.38 | 30.98 | 31.17 | 9,057 | -0.05(-0.16%) |
Jun 06, 2024 | 31.18 | 31.50 | 30.84 | 31.22 | 10,220 | +0.10(+0.33%) |
Jun 05, 2024 | 30.27 | 31.12 | 30.27 | 31.12 | 17,589 | +1.22(+4.09%) |
Jun 04, 2024 | 29.72 | 29.90 | 29.40 | 29.90 | 5,260 | +0.19(+0.64%) |