Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 33.80 | 34.09 | 33.66 | 33.73 | 17,141 | +0.01(+0.03%) |
Aug 21, 2024 | 33.50 | 33.79 | 33.12 | 33.72 | 18,590 | +0.31(+0.93%) |
Aug 20, 2024 | 34.44 | 34.44 | 33.21 | 33.41 | 25,072 | -0.95(-2.76%) |
Aug 19, 2024 | 34.63 | 34.63 | 33.91 | 34.36 | 18,100 | -0.17(-0.49%) |
Aug 16, 2024 | 33.36 | 34.62 | 33.31 | 34.53 | 58,360 | +1.18(+3.54%) |
Aug 15, 2024 | 33.83 | 34.36 | 33.33 | 33.35 | 26,534 | +0.43(+1.31%) |
Aug 14, 2024 | 33.33 | 33.96 | 32.36 | 32.92 | 24,190 | -0.04(-0.12%) |
Aug 13, 2024 | 32.41 | 33.16 | 31.99 | 32.96 | 45,284 | +0.99(+3.10%) |
Aug 12, 2024 | 32.75 | 32.91 | 31.87 | 31.97 | 22,596 | -0.44(-1.36%) |
Aug 09, 2024 | 32.82 | 33.18 | 32.20 | 32.41 | 21,925 | -0.29(-0.89%) |
Aug 08, 2024 | 32.49 | 32.85 | 32.10 | 32.70 | 29,204 | +0.68(+2.12%) |
Aug 07, 2024 | 33.07 | 33.45 | 31.79 | 32.02 | 26,972 | -0.48(-1.48%) |
Aug 06, 2024 | 32.31 | 32.68 | 31.73 | 32.50 | 38,691 | +0.38(+1.18%) |
Aug 05, 2024 | 32.19 | 32.85 | 31.31 | 32.12 | 46,599 | -1.66(-4.91%) |
Aug 02, 2024 | 35.04 | 35.27 | 33.39 | 33.78 | 77,370 | -2.61(-7.17%) |
Aug 01, 2024 | 37.07 | 37.53 | 35.47 | 36.39 | 51,775 | -0.67(-1.81%) |
Jul 31, 2024 | 38.25 | 38.45 | 36.42 | 37.06 | 54,698 | -1.01(-2.65%) |
Jul 30, 2024 | 37.93 | 38.77 | 37.30 | 38.07 | 57,294 | +0.40(+1.06%) |
Jul 29, 2024 | 39.32 | 39.46 | 37.38 | 37.67 | 40,266 | -1.43(-3.66%) |
Jul 26, 2024 | 36.79 | 39.46 | 36.69 | 39.10 | 92,500 | +3.19(+8.88%) |
Jul 25, 2024 | 35.55 | 36.81 | 35.37 | 35.91 | 42,926 | -0.18(-0.50%) |
Jul 24, 2024 | 36.98 | 37.56 | 36.01 | 36.09 | 47,181 | -0.92(-2.49%) |
Jul 23, 2024 | 35.66 | 37.69 | 35.20 | 37.01 | 70,367 | +1.19(+3.32%) |
Jul 22, 2024 | 35.73 | 36.13 | 34.89 | 35.82 | 63,753 | +0.09(+0.25%) |
Jul 19, 2024 | 34.73 | 36.48 | 34.73 | 35.73 | 58,304 | +1.02(+2.94%) |
Jul 18, 2024 | 35.29 | 35.96 | 34.36 | 34.71 | 45,767 | -0.69(-1.95%) |
Jul 17, 2024 | 34.65 | 35.83 | 34.65 | 35.40 | 67,049 | +0.56(+1.61%) |
Jul 16, 2024 | 33.37 | 34.84 | 32.95 | 34.84 | 37,947 | +1.95(+5.93%) |
Jul 15, 2024 | 31.69 | 32.90 | 31.69 | 32.89 | 44,874 | +1.68(+5.38%) |
Jul 12, 2024 | 30.98 | 31.30 | 30.42 | 31.21 | 43,562 | +0.78(+2.56%) |
Jul 11, 2024 | 29.52 | 30.74 | 29.46 | 30.43 | 40,726 | +1.56(+5.40%) |
Jul 10, 2024 | 28.24 | 28.94 | 28.04 | 28.87 | 19,191 | +0.69(+2.45%) |
Jul 09, 2024 | 28.68 | 29.00 | 27.90 | 28.18 | 43,530 | -0.32(-1.12%) |
Jul 08, 2024 | 27.08 | 28.52 | 27.08 | 28.50 | 75,718 | +1.22(+4.47%) |
Jul 05, 2024 | 27.82 | 28.00 | 27.04 | 27.28 | 122,857 | -0.70(-2.50%) |
Jul 03, 2024 | 27.79 | 28.20 | 27.61 | 27.98 | 24,903 | +0.02(+0.07%) |
Jul 02, 2024 | 27.41 | 28.06 | 27.16 | 27.96 | 37,832 | +0.45(+1.64%) |
Jul 01, 2024 | 27.19 | 27.67 | 26.54 | 27.51 | 80,274 | +0.49(+1.81%) |
Jun 28, 2024 | 26.19 | 27.89 | 26.11 | 27.02 | 1,209,857 | +0.84(+3.21%) |
Jun 27, 2024 | 25.74 | 26.43 | 25.45 | 26.18 | 66,159 | +0.67(+2.62%) |
Jun 26, 2024 | 24.84 | 25.53 | 24.12 | 25.51 | 76,717 | +0.55(+2.20%) |
Jun 25, 2024 | 25.73 | 25.73 | 24.94 | 24.96 | 43,269 | -0.60(-2.34%) |
Jun 24, 2024 | 25.90 | 26.15 | 25.26 | 25.56 | 76,769 | -0.62(-2.36%) |
Jun 21, 2024 | 26.23 | 26.59 | 25.67 | 26.18 | 115,014 | +0.20(+0.77%) |
Jun 20, 2024 | 25.87 | 26.53 | 25.31 | 25.98 | 110,307 | -0.14(-0.53%) |
Jun 18, 2024 | 27.05 | 27.05 | 25.97 | 26.12 | 37,616 | -0.75(-2.79%) |
Jun 17, 2024 | 25.96 | 26.89 | 25.89 | 26.87 | 41,873 | +0.93(+3.58%) |
Jun 14, 2024 | 25.81 | 26.14 | 25.37 | 25.94 | 81,550 | -0.52(-1.96%) |
Jun 13, 2024 | 27.33 | 27.33 | 26.16 | 26.46 | 47,441 | -1.05(-3.81%) |
Jun 12, 2024 | 27.00 | 28.01 | 26.93 | 27.51 | 53,837 | +1.38(+5.27%) |
Jun 11, 2024 | 27.45 | 27.77 | 26.13 | 26.13 | 55,752 | -1.47(-5.31%) |
Jun 10, 2024 | 27.92 | 28.00 | 27.50 | 27.60 | 20,251 | -0.73(-2.57%) |
Jun 07, 2024 | 28.36 | 28.62 | 27.74 | 28.33 | 22,360 | -0.08(-0.28%) |
Jun 06, 2024 | 27.94 | 29.97 | 27.94 | 28.40 | 34,220 | +0.24(+0.85%) |
Jun 05, 2024 | 28.83 | 28.83 | 28.13 | 28.17 | 20,743 | -0.40(-1.40%) |
Jun 04, 2024 | 29.27 | 29.54 | 27.87 | 28.56 | 33,980 | -0.51(-1.75%) |