Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.52 | 34.84 | 33.50 | 34.52 | 48,756 | +1.36(+4.10%) |
Aug 22, 2024 | 33.33 | 33.76 | 33.15 | 33.16 | 29,971 | -0.58(-1.72%) |
Aug 21, 2024 | 32.52 | 33.75 | 32.52 | 33.74 | 39,358 | +0.76(+2.30%) |
Aug 20, 2024 | 33.29 | 33.50 | 32.45 | 32.98 | 18,837 | +0.27(+0.83%) |
Aug 19, 2024 | 33.40 | 33.40 | 32.41 | 32.71 | 57,280 | -0.93(-2.76%) |
Aug 16, 2024 | 33.02 | 33.65 | 32.59 | 33.64 | 71,156 | +1.14(+3.51%) |
Aug 15, 2024 | 33.42 | 33.80 | 32.34 | 32.50 | 89,330 | -1.20(-3.56%) |
Aug 14, 2024 | 34.20 | 34.20 | 33.21 | 33.70 | 50,857 | -0.48(-1.40%) |
Aug 13, 2024 | 32.80 | 34.33 | 32.80 | 34.18 | 29,390 | +1.38(+4.21%) |
Aug 12, 2024 | 33.15 | 33.15 | 31.60 | 32.80 | 82,989 | -0.25(-0.76%) |
Aug 09, 2024 | 32.65 | 33.11 | 32.35 | 33.05 | 108,406 | +0.39(+1.19%) |
Aug 08, 2024 | 32.17 | 32.90 | 31.69 | 32.66 | 82,175 | +1.86(+6.04%) |
Aug 07, 2024 | 31.52 | 32.00 | 30.55 | 30.80 | 69,719 | -0.84(-2.65%) |
Aug 06, 2024 | 31.08 | 31.93 | 30.77 | 31.64 | 100,826 | +1.23(+4.04%) |
Aug 05, 2024 | 28.43 | 31.23 | 27.11 | 30.41 | 209,723 | -4.59(-13.11%) |
Aug 02, 2024 | 35.19 | 36.00 | 34.12 | 35.00 | 93,903 | -0.20(-0.57%) |
Aug 01, 2024 | 34.25 | 35.49 | 34.05 | 35.20 | 73,553 | -0.60(-1.66%) |
Jul 31, 2024 | 35.68 | 36.24 | 35.42 | 35.80 | 52,080 | +0.79(+2.24%) |
Jul 30, 2024 | 35.96 | 35.96 | 34.95 | 35.01 | 16,822 | -0.94(-2.61%) |
Jul 29, 2024 | 36.30 | 38.17 | 35.91 | 35.95 | 34,584 | -0.25(-0.69%) |
Jul 26, 2024 | 35.89 | 36.90 | 35.75 | 36.20 | 35,289 | +1.32(+3.77%) |
Jul 25, 2024 | 36.02 | 36.11 | 33.51 | 34.88 | 51,430 | -1.62(-4.43%) |
Jul 24, 2024 | 36.31 | 36.93 | 36.31 | 36.50 | 49,956 | +0.31(+0.86%) |
Jul 23, 2024 | 37.43 | 38.26 | 35.52 | 36.19 | 85,370 | -1.72(-4.54%) |
Jul 22, 2024 | 37.23 | 37.94 | 37.10 | 37.91 | 58,654 | +0.60(+1.61%) |
Jul 19, 2024 | 36.96 | 37.55 | 36.40 | 37.31 | 103,324 | +0.48(+1.30%) |
Jul 18, 2024 | 38.12 | 38.56 | 36.27 | 36.83 | 45,619 | -1.27(-3.33%) |
Jul 17, 2024 | 37.90 | 38.47 | 37.41 | 38.10 | 61,640 | -0.21(-0.54%) |
Jul 16, 2024 | 37.43 | 38.60 | 36.88 | 38.31 | 65,222 | +1.05(+2.81%) |
Jul 15, 2024 | 36.03 | 37.26 | 35.50 | 37.26 | 66,214 | +2.60(+7.50%) |
Jul 12, 2024 | 33.84 | 34.75 | 33.84 | 34.66 | 94,975 | +0.39(+1.14%) |
Jul 11, 2024 | 35.29 | 35.29 | 34.26 | 34.27 | 83,801 | +0.07(+0.20%) |
Jul 10, 2024 | 34.31 | 34.77 | 34.09 | 34.20 | 44,007 | -0.03(-0.09%) |
Jul 09, 2024 | 33.40 | 34.75 | 33.05 | 34.23 | 57,089 | +0.83(+2.49%) |
Jul 08, 2024 | 33.90 | 34.12 | 33.13 | 33.40 | 54,863 | -0.18(-0.54%) |
Jul 05, 2024 | 31.11 | 33.95 | 30.85 | 33.58 | 120,680 | -0.57(-1.67%) |
Jul 03, 2024 | 34.00 | 34.55 | 33.79 | 34.15 | 77,931 | -0.52(-1.50%) |
Jul 02, 2024 | 34.35 | 34.98 | 34.03 | 34.67 | 112,675 | +0.13(+0.38%) |
Jul 01, 2024 | 34.20 | 34.65 | 33.88 | 34.54 | 41,900 | +0.67(+1.98%) |
Jun 28, 2024 | 34.69 | 34.70 | 33.53 | 33.87 | 29,928 | -0.67(-1.94%) |
Jun 27, 2024 | 33.40 | 34.77 | 33.40 | 34.54 | 67,366 | +1.22(+3.66%) |
Jun 26, 2024 | 33.32 | 34.00 | 32.91 | 33.32 | 25,516 | -0.55(-1.64%) |
Jun 25, 2024 | 33.59 | 34.05 | 33.31 | 33.88 | 34,330 | +0.70(+2.09%) |
Jun 24, 2024 | 32.83 | 34.00 | 32.81 | 33.18 | 48,901 | -1.21(-3.51%) |
Jun 21, 2024 | 34.17 | 34.58 | 34.10 | 34.39 | 41,738 | -0.63(-1.81%) |
Jun 20, 2024 | 35.34 | 36.14 | 34.75 | 35.02 | 65,392 | -0.06(-0.17%) |
Jun 18, 2024 | 35.25 | 35.45 | 34.75 | 35.08 | 33,869 | -0.99(-2.74%) |
Jun 17, 2024 | 35.41 | 36.50 | 35.41 | 36.07 | 38,454 | +0.68(+1.92%) |
Jun 14, 2024 | 36.60 | 36.95 | 35.04 | 35.39 | 63,301 | -1.01(-2.77%) |
Jun 13, 2024 | 37.61 | 37.61 | 36.26 | 36.40 | 92,610 | -0.65(-1.75%) |
Jun 12, 2024 | 37.87 | 38.19 | 36.97 | 37.05 | 162,170 | +0.05(+0.14%) |
Jun 11, 2024 | 37.98 | 38.44 | 36.54 | 37.00 | 128,777 | -1.34(-3.50%) |
Jun 10, 2024 | 37.41 | 38.35 | 37.18 | 38.34 | 66,578 | +0.94(+2.51%) |
Jun 07, 2024 | 37.87 | 38.50 | 36.53 | 37.40 | 89,819 | -0.62(-1.63%) |
Jun 06, 2024 | 38.25 | 38.35 | 37.68 | 38.02 | 40,165 | -0.18(-0.47%) |
Jun 05, 2024 | 37.37 | 38.20 | 37.20 | 38.20 | 126,368 | +0.83(+2.22%) |
Jun 04, 2024 | 36.70 | 37.39 | 36.23 | 37.37 | 99,396 | +0.97(+2.66%) |