Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.42 | 33.00 | 32.42 | 33.00 | 20,543 | +0.76(+2.35%) |
Aug 22, 2024 | 32.66 | 32.66 | 32.22 | 32.24 | 19,047 | -0.38(-1.15%) |
Aug 21, 2024 | 32.34 | 32.62 | 32.33 | 32.62 | 11,084 | +0.36(+1.10%) |
Aug 20, 2024 | 32.45 | 32.45 | 32.26 | 32.26 | 5,996 | -0.27(-0.83%) |
Aug 19, 2024 | 32.20 | 32.53 | 32.20 | 32.53 | 7,567 | +0.38(+1.17%) |
Aug 16, 2024 | 32.10 | 32.16 | 32.07 | 32.15 | 23,735 | +0.04(+0.14%) |
Aug 15, 2024 | 32.02 | 32.20 | 32.00 | 32.11 | 13,589 | +0.59(+1.87%) |
Aug 14, 2024 | 31.43 | 31.55 | 31.43 | 31.52 | 8,997 | +0.23(+0.75%) |
Aug 13, 2024 | 30.94 | 31.30 | 30.94 | 31.29 | 4,008 | +0.53(+1.71%) |
Aug 12, 2024 | 31.34 | 31.34 | 30.73 | 30.76 | 5,468 | -0.87(-2.74%) |
Aug 09, 2024 | 31.64 | 31.64 | 31.52 | 31.63 | 2,468 | -0.07(-0.22%) |
Aug 08, 2024 | 31.69 | 31.78 | 31.53 | 31.69 | 5,827 | +0.18(+0.59%) |
Aug 07, 2024 | 32.15 | 32.24 | 31.51 | 31.51 | 5,087 | -0.12(-0.38%) |
Aug 06, 2024 | 31.63 | 32.01 | 31.29 | 31.63 | 8,797 | +0.19(+0.60%) |
Aug 05, 2024 | 31.27 | 31.84 | 31.27 | 31.44 | 11,353 | -1.17(-3.59%) |
Aug 02, 2024 | 33.12 | 33.12 | 32.42 | 32.61 | 35,555 | -1.07(-3.19%) |
Aug 01, 2024 | 34.34 | 34.34 | 33.46 | 33.68 | 3,621 | -0.79(-2.28%) |
Jul 31, 2024 | 34.65 | 34.90 | 34.25 | 34.47 | 5,051 | +0.13(+0.37%) |
Jul 30, 2024 | 34.14 | 34.34 | 34.14 | 34.34 | 5,972 | +0.37(+1.10%) |
Jul 29, 2024 | 34.10 | 34.10 | 33.79 | 33.97 | 4,125 | -0.08(-0.24%) |
Jul 26, 2024 | 33.44 | 34.06 | 33.44 | 34.05 | 9,737 | +1.11(+3.37%) |
Jul 25, 2024 | 32.89 | 33.28 | 32.89 | 32.94 | 17,633 | +0.34(+1.04%) |
Jul 24, 2024 | 33.14 | 33.14 | 32.60 | 32.60 | 10,329 | -0.93(-2.77%) |
Jul 23, 2024 | 33.45 | 33.62 | 33.44 | 33.53 | 9,965 | +0.01(+0.03%) |
Jul 22, 2024 | 33.33 | 33.54 | 33.08 | 33.52 | 14,748 | +0.31(+0.93%) |
Jul 19, 2024 | 33.10 | 33.21 | 32.99 | 33.21 | 3,618 | +0.05(+0.15%) |
Jul 18, 2024 | 33.86 | 34.11 | 33.13 | 33.16 | 12,989 | -0.71(-2.09%) |
Jul 17, 2024 | 33.71 | 34.03 | 33.71 | 33.87 | 5,580 | -0.10(-0.30%) |
Jul 16, 2024 | 33.26 | 33.97 | 33.26 | 33.97 | 72,241 | +0.90(+2.72%) |
Jul 15, 2024 | 33.07 | 33.17 | 32.94 | 33.07 | 109,041 | +0.20(+0.61%) |
Jul 12, 2024 | 32.78 | 33.09 | 32.78 | 32.87 | 6,409 | +0.24(+0.73%) |
Jul 11, 2024 | 31.86 | 32.63 | 31.86 | 32.63 | 5,442 | +0.98(+3.09%) |
Jul 10, 2024 | 31.66 | 31.66 | 31.46 | 31.66 | 8,668 | +0.10(+0.31%) |
Jul 09, 2024 | 31.89 | 31.90 | 31.56 | 31.56 | 4,643 | -0.35(-1.09%) |
Jul 08, 2024 | 31.99 | 32.13 | 31.90 | 31.91 | 6,186 | +0.02(+0.05%) |
Jul 05, 2024 | 31.89 | 31.89 | 31.78 | 31.89 | 7,649 | -0.10(-0.31%) |
Jul 03, 2024 | 31.97 | 32.20 | 31.97 | 31.99 | 7,535 | +0.09(+0.28%) |
Jul 02, 2024 | 31.76 | 31.96 | 31.76 | 31.90 | 10,672 | +0.05(+0.17%) |
Jul 01, 2024 | 32.21 | 32.21 | 31.74 | 31.85 | 5,096 | -0.20(-0.63%) |
Jun 28, 2024 | 31.96 | 32.05 | 31.81 | 32.05 | 5,471 | +0.22(+0.68%) |
Jun 27, 2024 | 31.81 | 31.90 | 31.68 | 31.83 | 5,956 | -0.03(-0.10%) |
Jun 26, 2024 | 31.73 | 31.89 | 31.70 | 31.87 | 9,839 | +0.08(+0.24%) |
Jun 25, 2024 | 32.28 | 32.28 | 31.79 | 31.79 | 7,739 | -0.47(-1.46%) |
Jun 24, 2024 | 31.98 | 32.42 | 31.98 | 32.26 | 5,337 | +0.31(+0.97%) |
Jun 21, 2024 | 31.82 | 31.95 | 31.74 | 31.95 | 5,722 | +0.23(+0.73%) |
Jun 20, 2024 | 31.91 | 31.93 | 31.70 | 31.72 | 8,741 | -0.06(-0.19%) |
Jun 18, 2024 | 31.78 | 31.86 | 31.72 | 31.78 | 11,426 | -0.03(-0.09%) |
Jun 17, 2024 | 31.51 | 31.83 | 31.51 | 31.81 | 4,103 | +0.22(+0.70%) |
Jun 14, 2024 | 31.48 | 31.60 | 31.39 | 31.59 | 2,248 | -0.43(-1.35%) |
Jun 13, 2024 | 32.51 | 32.51 | 31.93 | 32.02 | 3,146 | -0.47(-1.43%) |
Jun 12, 2024 | 32.79 | 32.94 | 32.48 | 32.48 | 8,568 | +0.24(+0.76%) |
Jun 11, 2024 | 32.44 | 32.44 | 32.15 | 32.24 | 5,787 | -0.34(-1.04%) |
Jun 10, 2024 | 32.55 | 32.61 | 32.31 | 32.58 | 7,164 | -0.06(-0.19%) |
Jun 07, 2024 | 32.80 | 32.80 | 32.59 | 32.64 | 9,716 | -0.36(-1.09%) |
Jun 06, 2024 | 33.06 | 33.06 | 32.89 | 33.00 | 7,486 | -0.14(-0.42%) |
Jun 05, 2024 | 32.95 | 33.14 | 32.76 | 33.14 | 8,845 | +0.29(+0.88%) |
Jun 04, 2024 | 33.15 | 33.15 | 32.84 | 32.85 | 4,762 | -0.55(-1.65%) |