Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 32.57 | 32.71 | 32.55 | 32.70 | 4,092 | +0.77(+2.41%) |
Aug 14, 2024 | 31.95 | 31.95 | 31.58 | 31.93 | 15,453 | +0.11(+0.35%) |
Aug 13, 2024 | 31.37 | 31.83 | 31.37 | 31.82 | 10,310 | +0.79(+2.54%) |
Aug 12, 2024 | 31.01 | 31.16 | 30.81 | 31.03 | 4,137 | +0.14(+0.45%) |
Aug 09, 2024 | 30.66 | 31.01 | 30.66 | 30.89 | 26,300 | +0.12(+0.39%) |
Aug 08, 2024 | 30.13 | 30.81 | 30.10 | 30.77 | 11,678 | +0.87(+2.91%) |
Aug 07, 2024 | 30.71 | 30.85 | 29.84 | 29.90 | 57,639 | -0.31(-1.03%) |
Aug 06, 2024 | 30.11 | 30.62 | 29.91 | 30.21 | 24,825 | +0.32(+1.07%) |
Aug 05, 2024 | 29.12 | 30.37 | 29.06 | 29.89 | 22,580 | -0.98(-3.17%) |
Aug 02, 2024 | 30.97 | 31.08 | 30.59 | 30.87 | 9,782 | -0.73(-2.31%) |
Aug 01, 2024 | 32.43 | 32.60 | 31.36 | 31.60 | 14,303 | -0.85(-2.62%) |
Jul 31, 2024 | 32.19 | 32.53 | 32.19 | 32.45 | 16,832 | +0.97(+3.08%) |
Jul 30, 2024 | 32.13 | 32.13 | 31.31 | 31.48 | 10,734 | -0.51(-1.59%) |
Jul 29, 2024 | 32.16 | 32.16 | 31.96 | 31.99 | 5,029 | +0.10(+0.30%) |
Jul 26, 2024 | 31.91 | 31.93 | 31.75 | 31.89 | 4,417 | +0.29(+0.93%) |
Jul 25, 2024 | 32.01 | 32.18 | 31.45 | 31.60 | 10,320 | -0.40(-1.25%) |
Jul 24, 2024 | 32.77 | 32.77 | 31.96 | 32.00 | 10,798 | -1.20(-3.61%) |
Jul 23, 2024 | 33.38 | 33.38 | 33.14 | 33.20 | 28,218 | -0.08(-0.24%) |
Jul 22, 2024 | 33.20 | 33.35 | 32.98 | 33.28 | 21,060 | +0.47(+1.43%) |
Jul 19, 2024 | 33.12 | 33.12 | 32.71 | 32.81 | 12,243 | -0.34(-1.03%) |
Jul 18, 2024 | 33.52 | 33.52 | 32.91 | 33.15 | 9,258 | -0.10(-0.30%) |
Jul 17, 2024 | 33.75 | 33.75 | 33.25 | 33.25 | 23,928 | -1.12(-3.26%) |
Jul 16, 2024 | 34.44 | 34.44 | 34.20 | 34.37 | 6,397 | +0.06(+0.19%) |
Jul 15, 2024 | 34.38 | 34.59 | 34.25 | 34.31 | 34,548 | +0.05(+0.13%) |
Jul 12, 2024 | 34.07 | 34.52 | 34.07 | 34.26 | 7,500 | +0.31(+0.91%) |
Jul 11, 2024 | 34.82 | 34.82 | 33.95 | 33.95 | 24,989 | -0.87(-2.50%) |
Jul 10, 2024 | 34.48 | 34.82 | 34.48 | 34.82 | 6,139 | +0.41(+1.19%) |
Jul 09, 2024 | 34.52 | 34.52 | 34.32 | 34.41 | 12,366 | +0.02(+0.06%) |
Jul 08, 2024 | 34.25 | 34.39 | 34.25 | 34.39 | 40,957 | +0.21(+0.61%) |
Jul 05, 2024 | 34.01 | 34.25 | 33.99 | 34.18 | 17,012 | +0.21(+0.62%) |
Jul 03, 2024 | 33.60 | 33.97 | 33.59 | 33.97 | 6,555 | +0.38(+1.12%) |
Jul 02, 2024 | 33.20 | 33.59 | 33.18 | 33.59 | 9,893 | +0.30(+0.91%) |
Jul 01, 2024 | 33.12 | 33.32 | 32.93 | 33.29 | 11,504 | +0.18(+0.54%) |
Jun 28, 2024 | 33.48 | 33.48 | 33.11 | 33.11 | 4,403 | -0.07(-0.21%) |
Jun 27, 2024 | 33.28 | 33.28 | 33.16 | 33.18 | 10,440 | -0.02(-0.06%) |
Jun 26, 2024 | 33.11 | 33.21 | 33.06 | 33.20 | 28,830 | +0.05(+0.15%) |
Jun 25, 2024 | 32.86 | 33.15 | 32.83 | 33.15 | 32,619 | +0.46(+1.41%) |
Jun 24, 2024 | 32.97 | 33.05 | 32.69 | 32.69 | 2,894 | -0.48(-1.44%) |
Jun 21, 2024 | 33.26 | 33.26 | 33.17 | 33.17 | 3,310 | -0.18(-0.54%) |
Jun 20, 2024 | 33.76 | 33.77 | 33.22 | 33.35 | 10,062 | -0.35(-1.04%) |
Jun 18, 2024 | 33.64 | 33.70 | 33.59 | 33.70 | 11,206 | +0.09(+0.27%) |
Jun 17, 2024 | 33.24 | 33.70 | 33.17 | 33.61 | 25,507 | +0.43(+1.29%) |
Jun 14, 2024 | 33.04 | 33.18 | 33.01 | 33.18 | 4,820 | +0.22(+0.67%) |
Jun 13, 2024 | 33.05 | 33.05 | 32.87 | 32.96 | 14,185 | +0.24(+0.74%) |
Jun 12, 2024 | 32.44 | 32.74 | 32.44 | 32.71 | 9,982 | +0.56(+1.73%) |
Jun 11, 2024 | 31.82 | 32.16 | 31.82 | 32.16 | 5,549 | +0.22(+0.68%) |
Jun 10, 2024 | 31.77 | 31.94 | 31.72 | 31.94 | 5,288 | +0.11(+0.35%) |
Jun 07, 2024 | 31.81 | 31.96 | 31.75 | 31.83 | 6,752 | +0.03(+0.09%) |
Jun 06, 2024 | 31.91 | 31.91 | 31.80 | 31.80 | 3,924 | -0.11(-0.34%) |
Jun 05, 2024 | 31.46 | 31.91 | 31.43 | 31.91 | 8,457 | +0.71(+2.28%) |
Jun 04, 2024 | 31.13 | 31.25 | 30.97 | 31.20 | 8,257 | +0.05(+0.15%) |