Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 32.93 | 33.19 | 32.83 | 32.88 | 52,597 | +0.05(+0.15%) |
Aug 21, 2024 | 32.75 | 32.88 | 32.32 | 32.83 | 52,558 | +0.40(+1.23%) |
Aug 20, 2024 | 32.86 | 32.92 | 32.28 | 32.43 | 44,864 | -0.46(-1.40%) |
Aug 19, 2024 | 32.51 | 32.95 | 32.43 | 32.89 | 20,422 | +0.64(+1.98%) |
Aug 16, 2024 | 32.11 | 32.78 | 32.03 | 32.25 | 76,826 | +0.13(+0.40%) |
Aug 15, 2024 | 31.75 | 32.27 | 31.61 | 32.12 | 36,617 | +0.95(+3.05%) |
Aug 14, 2024 | 31.29 | 31.29 | 30.81 | 31.17 | 31,026 | +0.00(+0.00%) |
Aug 13, 2024 | 30.55 | 31.24 | 30.36 | 31.17 | 31,658 | +0.60(+1.96%) |
Aug 12, 2024 | 30.90 | 31.02 | 30.25 | 30.57 | 37,088 | -0.26(-0.84%) |
Aug 09, 2024 | 30.58 | 30.87 | 30.41 | 30.83 | 32,568 | +0.20(+0.65%) |
Aug 08, 2024 | 30.50 | 30.78 | 30.39 | 30.63 | 30,113 | +0.36(+1.19%) |
Aug 07, 2024 | 30.30 | 30.64 | 30.09 | 30.27 | 31,833 | +0.19(+0.63%) |
Aug 06, 2024 | 30.01 | 30.37 | 29.66 | 30.08 | 67,727 | -0.01(-0.03%) |
Aug 05, 2024 | 29.92 | 30.32 | 29.46 | 30.09 | 71,078 | -0.72(-2.34%) |
Aug 02, 2024 | 30.78 | 31.00 | 29.36 | 30.81 | 59,782 | -0.92(-2.90%) |
Aug 01, 2024 | 32.04 | 32.09 | 31.28 | 31.73 | 50,055 | -0.71(-2.19%) |
Jul 31, 2024 | 33.14 | 33.55 | 32.16 | 32.44 | 95,756 | -0.62(-1.88%) |
Jul 30, 2024 | 32.75 | 33.26 | 32.70 | 33.06 | 37,289 | +0.48(+1.47%) |
Jul 29, 2024 | 32.64 | 32.74 | 32.10 | 32.58 | 36,695 | -0.36(-1.09%) |
Jul 26, 2024 | 33.33 | 33.70 | 32.71 | 32.94 | 27,020 | +0.03(+0.09%) |
Jul 25, 2024 | 32.75 | 33.66 | 31.86 | 32.91 | 37,197 | +0.17(+0.52%) |
Jul 24, 2024 | 33.35 | 33.66 | 32.22 | 32.74 | 94,172 | -0.87(-2.58%) |
Jul 23, 2024 | 32.12 | 33.71 | 31.86 | 33.61 | 92,387 | +1.53(+4.78%) |
Jul 22, 2024 | 31.17 | 32.32 | 31.17 | 32.07 | 67,991 | +0.96(+3.07%) |
Jul 19, 2024 | 31.36 | 31.36 | 30.40 | 31.12 | 33,798 | +0.30(+0.97%) |
Jul 18, 2024 | 30.89 | 31.54 | 30.22 | 30.82 | 46,387 | -0.45(-1.43%) |
Jul 17, 2024 | 30.43 | 31.34 | 30.02 | 31.27 | 42,920 | +0.66(+2.15%) |
Jul 16, 2024 | 29.87 | 30.83 | 29.47 | 30.61 | 79,299 | +0.92(+3.09%) |
Jul 15, 2024 | 29.40 | 29.87 | 29.37 | 29.69 | 57,843 | +0.63(+2.16%) |
Jul 12, 2024 | 28.82 | 29.20 | 27.35 | 29.07 | 50,731 | +0.52(+1.81%) |
Jul 11, 2024 | 27.68 | 28.55 | 27.41 | 28.55 | 55,771 | +0.93(+3.35%) |
Jul 10, 2024 | 27.67 | 27.68 | 27.42 | 27.62 | 18,291 | +0.48(+1.76%) |
Jul 09, 2024 | 26.42 | 27.14 | 26.42 | 27.14 | 9,723 | +0.46(+1.72%) |
Jul 08, 2024 | 26.57 | 26.94 | 26.35 | 26.69 | 25,581 | +0.33(+1.25%) |
Jul 05, 2024 | 26.98 | 26.98 | 26.23 | 26.36 | 29,344 | -0.76(-2.79%) |
Jul 03, 2024 | 27.57 | 27.82 | 26.97 | 27.11 | 9,652 | -0.46(-1.66%) |
Jul 02, 2024 | 28.04 | 28.04 | 27.33 | 27.57 | 17,734 | -0.20(-0.72%) |
Jul 01, 2024 | 26.88 | 27.77 | 26.82 | 27.77 | 51,639 | +0.89(+3.30%) |
Jun 28, 2024 | 26.72 | 26.89 | 26.58 | 26.89 | 271,130 | +0.51(+1.93%) |
Jun 27, 2024 | 26.21 | 26.66 | 26.14 | 26.38 | 14,380 | +0.36(+1.38%) |
Jun 26, 2024 | 25.47 | 26.26 | 25.32 | 26.02 | 25,964 | +0.32(+1.24%) |
Jun 25, 2024 | 26.09 | 26.10 | 25.61 | 25.70 | 10,823 | -0.31(-1.19%) |
Jun 24, 2024 | 26.13 | 26.34 | 25.41 | 26.01 | 58,391 | +0.05(+0.19%) |
Jun 21, 2024 | 25.90 | 26.07 | 25.68 | 25.96 | 51,586 | +0.05(+0.19%) |
Jun 20, 2024 | 26.16 | 26.16 | 25.89 | 25.91 | 11,068 | -0.46(-1.74%) |
Jun 18, 2024 | 26.17 | 26.64 | 26.17 | 26.37 | 18,767 | +0.20(+0.76%) |
Jun 17, 2024 | 25.29 | 26.35 | 25.20 | 26.17 | 49,089 | +1.01(+4.00%) |
Jun 14, 2024 | 25.36 | 25.67 | 25.02 | 25.16 | 18,645 | -0.36(-1.40%) |
Jun 13, 2024 | 26.05 | 26.05 | 25.51 | 25.52 | 18,266 | -0.67(-2.55%) |
Jun 12, 2024 | 26.37 | 26.69 | 25.78 | 26.19 | 27,475 | +0.32(+1.23%) |
Jun 11, 2024 | 25.62 | 25.89 | 25.58 | 25.87 | 10,688 | +0.02(+0.08%) |
Jun 10, 2024 | 26.07 | 26.07 | 25.51 | 25.85 | 13,827 | -0.20(-0.76%) |
Jun 07, 2024 | 26.23 | 26.27 | 26.05 | 26.05 | 14,410 | -0.30(-1.13%) |
Jun 06, 2024 | 26.35 | 26.46 | 26.16 | 26.35 | 9,123 | +0.12(+0.46%) |
Jun 05, 2024 | 26.64 | 26.64 | 25.91 | 26.23 | 26,066 | -0.24(-0.90%) |
Jun 04, 2024 | 26.52 | 26.55 | 26.28 | 26.47 | 12,828 | -0.22(-0.82%) |