Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.43 | 44.00 | 41.43 | 42.95 | 188,325 | +1.92(+4.68%) |
Aug 22, 2024 | 40.78 | 41.50 | 40.43 | 41.03 | 64,361 | +0.08(+0.20%) |
Aug 21, 2024 | 41.35 | 41.35 | 40.48 | 40.95 | 80,642 | -0.03(-0.07%) |
Aug 20, 2024 | 41.51 | 41.51 | 40.76 | 40.98 | 143,259 | -0.83(-1.99%) |
Aug 19, 2024 | 41.06 | 42.23 | 40.96 | 41.81 | 409,614 | +0.81(+1.98%) |
Aug 16, 2024 | 39.93 | 41.08 | 39.93 | 41.00 | 152,392 | +1.05(+2.63%) |
Aug 15, 2024 | 40.16 | 40.62 | 39.79 | 39.95 | 122,135 | +0.83(+2.12%) |
Aug 14, 2024 | 39.74 | 39.74 | 38.63 | 39.12 | 102,170 | -0.46(-1.16%) |
Aug 13, 2024 | 39.52 | 39.65 | 38.65 | 39.58 | 153,470 | +0.67(+1.72%) |
Aug 12, 2024 | 39.56 | 40.25 | 38.63 | 38.91 | 148,151 | -0.17(-0.44%) |
Aug 09, 2024 | 39.80 | 39.80 | 38.58 | 39.08 | 137,123 | -0.85(-2.13%) |
Aug 08, 2024 | 39.00 | 39.96 | 39.00 | 39.93 | 243,279 | +1.73(+4.53%) |
Aug 07, 2024 | 38.82 | 39.20 | 37.80 | 38.20 | 118,438 | -0.09(-0.24%) |
Aug 06, 2024 | 38.39 | 38.85 | 38.04 | 38.29 | 113,418 | -0.26(-0.67%) |
Aug 05, 2024 | 37.13 | 38.97 | 36.47 | 38.55 | 260,999 | -0.63(-1.61%) |
Aug 02, 2024 | 38.28 | 39.56 | 37.58 | 39.18 | 198,112 | -0.87(-2.17%) |
Aug 01, 2024 | 41.79 | 41.79 | 39.48 | 40.05 | 236,406 | -1.75(-4.19%) |
Jul 31, 2024 | 42.01 | 43.12 | 41.42 | 41.80 | 246,593 | -0.04(-0.10%) |
Jul 30, 2024 | 41.87 | 42.36 | 41.55 | 41.84 | 178,220 | +0.00(+0.00%) |
Jul 29, 2024 | 43.10 | 43.47 | 41.66 | 41.84 | 247,551 | -1.35(-3.13%) |
Jul 26, 2024 | 44.32 | 44.86 | 42.20 | 43.19 | 422,146 | -0.96(-2.17%) |
Jul 25, 2024 | 42.00 | 45.41 | 41.55 | 44.15 | 870,971 | +4.81(+12.23%) |
Jul 24, 2024 | 39.31 | 40.50 | 39.30 | 39.34 | 178,098 | -0.33(-0.83%) |
Jul 23, 2024 | 38.60 | 40.29 | 38.60 | 39.67 | 254,422 | +0.85(+2.19%) |
Jul 22, 2024 | 37.86 | 39.04 | 37.56 | 38.82 | 142,660 | +0.67(+1.76%) |
Jul 19, 2024 | 38.25 | 39.32 | 35.85 | 38.15 | 164,838 | -0.06(-0.16%) |
Jul 18, 2024 | 38.44 | 39.37 | 37.85 | 38.21 | 306,198 | -0.63(-1.62%) |
Jul 17, 2024 | 37.40 | 38.98 | 37.40 | 38.84 | 385,590 | +0.94(+2.48%) |
Jul 16, 2024 | 36.53 | 38.07 | 36.53 | 37.90 | 273,541 | +1.89(+5.25%) |
Jul 15, 2024 | 35.74 | 36.87 | 35.74 | 36.01 | 333,602 | +0.90(+2.56%) |
Jul 12, 2024 | 35.61 | 35.94 | 34.82 | 35.11 | 236,743 | +0.06(+0.17%) |
Jul 11, 2024 | 34.13 | 35.20 | 33.80 | 35.05 | 188,505 | +1.86(+5.60%) |
Jul 10, 2024 | 32.08 | 33.22 | 32.08 | 33.19 | 136,835 | +1.22(+3.82%) |
Jul 09, 2024 | 31.58 | 32.18 | 31.55 | 31.97 | 229,956 | +0.11(+0.35%) |
Jul 08, 2024 | 32.06 | 32.59 | 31.78 | 31.86 | 198,508 | -0.02(-0.06%) |
Jul 05, 2024 | 32.03 | 32.65 | 31.76 | 31.88 | 108,694 | -0.26(-0.81%) |
Jul 03, 2024 | 32.64 | 32.64 | 32.04 | 32.14 | 109,032 | -0.44(-1.35%) |
Jul 02, 2024 | 31.65 | 32.73 | 31.18 | 32.58 | 165,870 | +0.93(+2.94%) |
Jul 01, 2024 | 31.68 | 32.24 | 30.76 | 31.65 | 138,967 | -0.27(-0.85%) |
Jun 28, 2024 | 31.37 | 32.12 | 31.22 | 31.92 | 391,370 | +0.96(+3.10%) |
Jun 27, 2024 | 30.53 | 31.05 | 30.17 | 30.96 | 128,734 | +0.48(+1.56%) |
Jun 26, 2024 | 29.50 | 30.72 | 29.32 | 30.48 | 164,987 | +0.70(+2.33%) |
Jun 25, 2024 | 30.07 | 30.28 | 29.76 | 29.79 | 116,539 | -0.47(-1.54%) |
Jun 24, 2024 | 30.25 | 30.57 | 29.99 | 30.25 | 329,695 | +0.25(+0.83%) |
Jun 21, 2024 | 30.28 | 30.28 | 29.85 | 30.01 | 429,927 | -0.26(-0.85%) |
Jun 20, 2024 | 30.17 | 30.45 | 29.78 | 30.26 | 130,123 | +0.10(+0.33%) |
Jun 18, 2024 | 30.23 | 30.60 | 30.16 | 30.17 | 101,250 | -0.24(-0.78%) |
Jun 17, 2024 | 29.62 | 30.43 | 29.49 | 30.40 | 78,719 | +0.60(+2.00%) |
Jun 14, 2024 | 29.81 | 29.86 | 29.54 | 29.81 | 93,592 | -0.53(-1.73%) |
Jun 13, 2024 | 30.67 | 30.67 | 30.08 | 30.33 | 97,722 | -0.28(-0.91%) |
Jun 12, 2024 | 30.69 | 31.19 | 30.18 | 30.61 | 153,558 | +1.03(+3.49%) |
Jun 11, 2024 | 29.68 | 29.82 | 29.42 | 29.58 | 162,533 | -0.31(-1.03%) |
Jun 10, 2024 | 30.55 | 30.57 | 29.65 | 29.89 | 160,319 | -1.08(-3.49%) |
Jun 07, 2024 | 30.67 | 31.25 | 30.59 | 30.97 | 97,276 | -0.15(-0.48%) |
Jun 06, 2024 | 30.54 | 31.16 | 30.51 | 31.12 | 116,601 | +0.44(+1.42%) |
Jun 05, 2024 | 30.44 | 30.72 | 30.00 | 30.68 | 106,741 | +0.56(+1.85%) |
Jun 04, 2024 | 30.50 | 30.55 | 30.05 | 30.13 | 75,187 | -0.60(-1.94%) |