Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.20 | 33.27 | 31.81 | 33.09 | 601,833 | +0.95(+2.96%) |
Aug 29, 2024 | 31.96 | 33.61 | 31.91 | 32.14 | 620,821 | +0.23(+0.72%) |
Aug 28, 2024 | 32.37 | 32.57 | 31.77 | 31.91 | 488,815 | -0.46(-1.42%) |
Aug 27, 2024 | 32.69 | 33.05 | 32.22 | 32.37 | 447,113 | -0.32(-0.98%) |
Aug 26, 2024 | 33.05 | 33.73 | 31.81 | 32.69 | 990,004 | -0.58(-1.74%) |
Aug 23, 2024 | 34.41 | 34.64 | 33.13 | 33.27 | 528,759 | -0.70(-2.06%) |
Aug 22, 2024 | 35.68 | 36.00 | 33.00 | 33.97 | 1,044,884 | -1.71(-4.79%) |
Aug 21, 2024 | 36.34 | 36.81 | 35.65 | 35.68 | 473,445 | -0.51(-1.41%) |
Aug 20, 2024 | 38.11 | 38.39 | 35.62 | 36.19 | 617,067 | -2.10(-5.48%) |
Aug 19, 2024 | 37.86 | 38.59 | 37.70 | 38.29 | 431,971 | +0.38(+1.00%) |
Aug 16, 2024 | 36.38 | 38.20 | 36.38 | 37.91 | 493,735 | +1.48(+4.06%) |
Aug 15, 2024 | 36.05 | 37.74 | 35.82 | 36.43 | 597,485 | +1.33(+3.79%) |
Aug 14, 2024 | 36.95 | 37.23 | 35.09 | 35.10 | 635,525 | -1.61(-4.39%) |
Aug 13, 2024 | 39.02 | 39.35 | 35.27 | 36.71 | 1,258,498 | -1.83(-4.75%) |
Aug 12, 2024 | 38.26 | 38.56 | 37.56 | 38.54 | 1,085,122 | +0.16(+0.42%) |
Aug 09, 2024 | 40.36 | 40.81 | 38.19 | 38.38 | 1,231,181 | -1.98(-4.91%) |
Aug 08, 2024 | 40.72 | 41.00 | 36.85 | 40.36 | 2,770,278 | +4.01(+11.03%) |
Aug 07, 2024 | 37.95 | 39.13 | 36.12 | 36.35 | 1,444,539 | -1.54(-4.06%) |
Aug 06, 2024 | 37.31 | 38.63 | 36.20 | 37.89 | 1,367,565 | +0.89(+2.41%) |
Aug 05, 2024 | 36.77 | 38.38 | 35.24 | 37.00 | 2,063,147 | -2.00(-5.13%) |
Aug 02, 2024 | 38.56 | 40.67 | 36.46 | 39.00 | 1,040,466 | -0.95(-2.38%) |
Aug 01, 2024 | 40.94 | 41.19 | 39.38 | 39.95 | 553,977 | -1.30(-3.15%) |
Jul 31, 2024 | 41.50 | 42.17 | 40.03 | 41.25 | 434,539 | +1.06(+2.64%) |
Jul 30, 2024 | 41.34 | 41.57 | 39.56 | 40.19 | 580,082 | -1.33(-3.20%) |
Jul 29, 2024 | 40.23 | 41.52 | 39.90 | 41.52 | 510,262 | +1.45(+3.62%) |
Jul 26, 2024 | 40.97 | 41.03 | 39.38 | 40.07 | 465,654 | -0.60(-1.48%) |
Jul 25, 2024 | 41.13 | 41.92 | 40.51 | 40.67 | 444,640 | -0.75(-1.81%) |
Jul 24, 2024 | 41.73 | 42.47 | 40.78 | 41.42 | 344,647 | -0.45(-1.07%) |
Jul 23, 2024 | 42.25 | 42.64 | 41.40 | 41.87 | 392,829 | -1.02(-2.38%) |
Jul 22, 2024 | 42.99 | 43.52 | 41.49 | 42.89 | 317,337 | +0.39(+0.92%) |
Jul 19, 2024 | 43.18 | 43.33 | 41.33 | 42.50 | 503,953 | -0.64(-1.48%) |
Jul 18, 2024 | 44.00 | 44.48 | 41.83 | 43.14 | 711,719 | -1.09(-2.46%) |
Jul 17, 2024 | 45.09 | 46.10 | 43.46 | 44.23 | 822,131 | -1.60(-3.49%) |
Jul 16, 2024 | 45.80 | 46.79 | 44.25 | 45.83 | 487,288 | +0.61(+1.35%) |
Jul 15, 2024 | 44.48 | 46.11 | 43.36 | 45.22 | 785,665 | -1.89(-4.01%) |
Jul 12, 2024 | 47.52 | 48.00 | 46.88 | 47.11 | 375,246 | -0.23(-0.49%) |
Jul 11, 2024 | 47.43 | 49.86 | 46.44 | 47.34 | 843,806 | +1.34(+2.91%) |
Jul 10, 2024 | 41.90 | 46.10 | 38.97 | 46.00 | 1,982,348 | +4.53(+10.92%) |
Jul 09, 2024 | 42.93 | 43.44 | 41.05 | 41.47 | 678,292 | -1.63(-3.78%) |
Jul 08, 2024 | 45.22 | 45.87 | 43.08 | 43.10 | 476,625 | -1.83(-4.07%) |
Jul 05, 2024 | 43.17 | 45.18 | 42.31 | 44.93 | 563,059 | +1.83(+4.23%) |
Jul 03, 2024 | 44.78 | 44.78 | 42.96 | 43.10 | 568,844 | -1.42(-3.18%) |
Jul 02, 2024 | 47.35 | 49.32 | 42.99 | 44.52 | 1,753,536 | -2.90(-6.12%) |