Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 32.85 | 33.26 | 32.80 | 33.25 | 12,143 | +0.50(+1.53%) |
Aug 15, 2024 | 32.90 | 34.25 | 32.61 | 32.75 | 30,850 | -0.11(-0.33%) |
Aug 14, 2024 | 33.01 | 33.15 | 32.86 | 32.86 | 10,810 | -0.25(-0.76%) |
Aug 13, 2024 | 32.66 | 33.31 | 32.66 | 33.11 | 12,887 | +0.37(+1.13%) |
Aug 12, 2024 | 32.71 | 33.25 | 32.30 | 32.74 | 6,906 | -0.41(-1.24%) |
Aug 09, 2024 | 33.86 | 33.99 | 32.63 | 33.15 | 30,611 | -0.75(-2.21%) |
Aug 08, 2024 | 34.10 | 34.10 | 33.75 | 33.90 | 13,714 | -0.11(-0.32%) |
Aug 07, 2024 | 33.84 | 34.25 | 33.75 | 34.01 | 17,578 | -0.19(-0.56%) |
Aug 06, 2024 | 34.31 | 34.32 | 34.07 | 34.20 | 9,040 | -0.02(-0.06%) |
Aug 05, 2024 | 35.00 | 35.18 | 33.55 | 34.22 | 34,045 | -1.02(-2.89%) |
Aug 02, 2024 | 35.31 | 35.50 | 35.00 | 35.24 | 28,204 | -0.26(-0.73%) |
Aug 01, 2024 | 35.83 | 35.83 | 35.50 | 35.50 | 3,184 | -0.41(-1.14%) |
Jul 31, 2024 | 36.36 | 36.38 | 35.50 | 35.91 | 9,938 | -0.26(-0.72%) |
Jul 30, 2024 | 36.49 | 36.49 | 35.51 | 36.17 | 7,465 | +0.67(+1.89%) |
Jul 29, 2024 | 35.20 | 35.50 | 35.12 | 35.50 | 11,279 | -0.05(-0.14%) |
Jul 26, 2024 | 36.35 | 36.45 | 35.00 | 35.55 | 18,822 | -0.70(-1.93%) |
Jul 25, 2024 | 36.25 | 36.51 | 36.25 | 36.25 | 10,446 | +0.00(+0.00%) |
Jul 24, 2024 | 36.20 | 36.40 | 36.20 | 36.25 | 9,418 | -0.05(-0.14%) |
Jul 23, 2024 | 35.86 | 36.50 | 35.70 | 36.30 | 22,012 | -0.10(-0.27%) |
Jul 22, 2024 | 36.40 | 36.48 | 35.77 | 36.40 | 22,140 | -0.07(-0.19%) |
Jul 19, 2024 | 35.87 | 36.47 | 35.75 | 36.47 | 5,838 | +0.62(+1.73%) |
Jul 18, 2024 | 35.85 | 36.48 | 35.70 | 35.85 | 17,712 | +0.00(+0.00%) |
Jul 17, 2024 | 35.89 | 36.00 | 35.52 | 35.85 | 9,518 | +0.15(+0.42%) |
Jul 16, 2024 | 35.50 | 36.49 | 35.33 | 35.70 | 10,592 | +0.57(+1.62%) |
Jul 15, 2024 | 35.60 | 35.60 | 35.13 | 35.13 | 6,887 | -0.47(-1.32%) |
Jul 12, 2024 | 35.02 | 35.85 | 35.02 | 35.60 | 5,705 | +0.49(+1.40%) |
Jul 11, 2024 | 35.05 | 35.34 | 35.00 | 35.11 | 18,953 | +0.07(+0.20%) |
Jul 10, 2024 | 35.55 | 35.55 | 35.00 | 35.04 | 12,650 | -0.51(-1.43%) |
Jul 09, 2024 | 36.02 | 36.05 | 35.50 | 35.55 | 6,951 | -0.45(-1.25%) |
Jul 08, 2024 | 36.50 | 36.51 | 35.99 | 36.00 | 13,278 | -0.45(-1.23%) |
Jul 05, 2024 | 36.45 | 36.68 | 36.45 | 36.45 | 3,821 | -0.19(-0.52%) |
Jul 03, 2024 | 36.75 | 36.75 | 36.45 | 36.64 | 5,449 | +0.19(+0.52%) |
Jul 02, 2024 | 36.50 | 36.51 | 36.38 | 36.45 | 11,549 | -0.05(-0.14%) |
Jul 01, 2024 | 36.50 | 36.59 | 36.50 | 36.50 | 4,760 | +0.00(+0.00%) |
Jun 28, 2024 | 36.67 | 36.67 | 36.45 | 36.50 | 6,541 | -0.17(-0.46%) |
Jun 27, 2024 | 36.50 | 36.67 | 36.40 | 36.67 | 13,825 | +0.07(+0.19%) |
Jun 26, 2024 | 36.49 | 36.68 | 36.49 | 36.60 | 3,116 | -0.10(-0.27%) |
Jun 25, 2024 | 36.45 | 36.70 | 36.40 | 36.70 | 7,455 | +0.10(+0.27%) |
Jun 24, 2024 | 36.49 | 36.70 | 36.49 | 36.60 | 6,425 | +0.11(+0.31%) |
Jun 21, 2024 | 36.53 | 36.58 | 36.32 | 36.49 | 13,036 | -0.04(-0.12%) |
Jun 20, 2024 | 36.50 | 36.55 | 36.44 | 36.53 | 19,202 | +0.03(+0.08%) |
Jun 18, 2024 | 36.51 | 36.74 | 36.41 | 36.50 | 15,867 | +0.00(+0.00%) |
Jun 17, 2024 | 36.50 | 37.00 | 35.90 | 36.50 | 29,027 | -0.78(-2.09%) |
Jun 14, 2024 | 37.49 | 37.49 | 37.25 | 37.28 | 21,980 | -0.04(-0.11%) |
Jun 13, 2024 | 37.65 | 37.65 | 37.32 | 37.32 | 24,679 | -0.31(-0.82%) |
Jun 12, 2024 | 37.95 | 38.04 | 37.45 | 37.63 | 17,907 | -0.33(-0.87%) |
Jun 11, 2024 | 37.97 | 38.05 | 37.88 | 37.96 | 13,085 | +0.07(+0.18%) |
Jun 10, 2024 | 37.96 | 37.96 | 37.57 | 37.89 | 3,845 | +0.64(+1.72%) |
Jun 07, 2024 | 37.50 | 37.62 | 37.15 | 37.25 | 11,051 | +0.10(+0.27%) |
Jun 06, 2024 | 37.00 | 37.68 | 37.00 | 37.15 | 14,250 | +0.15(+0.41%) |
Jun 05, 2024 | 36.92 | 37.97 | 36.65 | 37.00 | 6,462 | +0.09(+0.24%) |
Jun 04, 2024 | 36.76 | 37.19 | 36.76 | 36.91 | 23,350 | +0.25(+0.68%) |