Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 33.86 | 34.00 | 33.66 | 33.74 | 92,699 | -0.13(-0.38%) |
Sep 04, 2024 | 33.93 | 34.07 | 33.85 | 33.87 | 40,921 | -0.03(-0.09%) |
Sep 03, 2024 | 34.48 | 34.48 | 33.84 | 33.90 | 67,192 | -0.76(-2.19%) |
Aug 30, 2024 | 34.65 | 34.68 | 34.34 | 34.66 | 67,785 | +0.33(+0.96%) |
Aug 29, 2024 | 34.41 | 34.64 | 34.30 | 34.33 | 60,143 | +0.02(+0.06%) |
Aug 28, 2024 | 34.49 | 34.54 | 34.18 | 34.31 | 68,455 | -0.19(-0.55%) |
Aug 27, 2024 | 34.38 | 34.57 | 34.38 | 34.50 | 81,523 | +0.01(+0.03%) |
Aug 26, 2024 | 34.66 | 34.66 | 34.44 | 34.49 | 100,871 | -0.15(-0.43%) |
Aug 23, 2024 | 34.33 | 34.64 | 34.33 | 34.64 | 130,528 | +0.45(+1.32%) |
Aug 22, 2024 | 34.57 | 34.64 | 34.09 | 34.19 | 54,236 | -0.24(-0.70%) |
Aug 21, 2024 | 34.37 | 34.49 | 34.29 | 34.43 | 77,130 | +0.16(+0.46%) |
Aug 20, 2024 | 34.37 | 34.42 | 34.19 | 34.27 | 119,391 | -0.08(-0.22%) |
Aug 19, 2024 | 34.09 | 34.35 | 34.03 | 34.35 | 144,086 | +0.35(+1.02%) |
Aug 16, 2024 | 33.96 | 34.04 | 33.88 | 34.00 | 81,375 | +0.06(+0.18%) |
Aug 15, 2024 | 33.78 | 33.97 | 33.70 | 33.94 | 62,838 | +0.57(+1.71%) |
Aug 14, 2024 | 33.32 | 33.40 | 33.13 | 33.37 | 82,569 | +0.13(+0.39%) |
Aug 13, 2024 | 32.95 | 33.27 | 32.93 | 33.24 | 109,237 | +0.52(+1.59%) |
Aug 12, 2024 | 32.86 | 32.86 | 32.66 | 32.72 | 47,534 | +0.01(+0.03%) |
Aug 09, 2024 | 32.59 | 32.82 | 32.56 | 32.71 | 47,014 | +0.14(+0.43%) |
Aug 08, 2024 | 32.27 | 32.64 | 32.16 | 32.57 | 79,466 | +0.73(+2.28%) |
Aug 07, 2024 | 32.59 | 32.61 | 31.84 | 31.84 | 117,920 | -0.28(-0.87%) |
Aug 06, 2024 | 31.90 | 32.50 | 31.88 | 32.12 | 1,204,840 | +0.35(+1.11%) |
Aug 05, 2024 | 31.32 | 32.12 | 31.32 | 31.77 | 54,772 | -0.99(-3.04%) |
Aug 02, 2024 | 33.03 | 33.03 | 32.54 | 32.76 | 54,464 | -0.68(-2.03%) |
Aug 01, 2024 | 34.17 | 34.24 | 33.25 | 33.45 | 91,878 | -0.54(-1.59%) |
Jul 31, 2024 | 33.84 | 34.15 | 33.69 | 33.98 | 72,872 | +0.51(+1.52%) |
Jul 30, 2024 | 33.74 | 33.74 | 33.37 | 33.48 | 83,762 | -0.15(-0.43%) |
Jul 29, 2024 | 33.72 | 33.77 | 33.54 | 33.62 | 84,243 | +0.05(+0.16%) |
Jul 26, 2024 | 33.51 | 33.79 | 33.46 | 33.57 | 92,503 | +0.35(+1.05%) |
Jul 25, 2024 | 33.35 | 33.80 | 33.22 | 33.22 | 76,439 | -0.10(-0.31%) |
Jul 24, 2024 | 33.76 | 33.83 | 33.32 | 33.32 | 98,864 | -0.79(-2.31%) |
Jul 23, 2024 | 34.12 | 34.29 | 34.11 | 34.11 | 50,009 | -0.04(-0.12%) |
Jul 22, 2024 | 34.05 | 34.19 | 33.93 | 34.15 | 129,538 | +0.41(+1.22%) |
Jul 19, 2024 | 33.95 | 34.03 | 33.74 | 33.74 | 75,991 | -0.25(-0.74%) |
Jul 18, 2024 | 34.34 | 34.45 | 33.89 | 33.99 | 82,798 | -0.25(-0.73%) |
Jul 17, 2024 | 34.38 | 34.40 | 34.24 | 34.24 | 74,118 | -0.48(-1.38%) |
Jul 16, 2024 | 34.65 | 34.76 | 34.55 | 34.72 | 54,193 | +0.32(+0.93%) |
Jul 15, 2024 | 34.45 | 34.65 | 34.33 | 34.40 | 75,434 | +0.14(+0.42%) |
Jul 12, 2024 | 34.10 | 34.49 | 34.10 | 34.26 | 66,875 | +0.22(+0.63%) |
Jul 11, 2024 | 34.25 | 34.25 | 34.01 | 34.04 | 61,282 | -0.18(-0.53%) |
Jul 10, 2024 | 33.97 | 34.26 | 33.96 | 34.22 | 92,908 | +0.33(+0.97%) |
Jul 09, 2024 | 33.92 | 34.02 | 33.88 | 33.89 | 84,921 | +0.01(+0.04%) |
Jul 08, 2024 | 33.90 | 33.92 | 33.86 | 33.88 | 39,675 | +0.05(+0.13%) |
Jul 05, 2024 | 33.72 | 33.88 | 33.72 | 33.83 | 65,709 | +0.08(+0.24%) |
Jul 03, 2024 | 33.54 | 33.75 | 33.44 | 33.75 | 60,622 | +0.19(+0.58%) |
Jul 02, 2024 | 33.34 | 33.56 | 33.31 | 33.56 | 52,194 | +0.28(+0.85%) |