Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.96 | 33.84 | 32.72 | 33.81 | 1,131,784 | +0.98(+2.99%) |
Aug 22, 2024 | 33.35 | 33.77 | 32.77 | 32.83 | 1,650,757 | -0.13(-0.39%) |
Aug 21, 2024 | 33.83 | 33.83 | 32.09 | 32.96 | 1,891,042 | -0.53(-1.58%) |
Aug 20, 2024 | 34.01 | 34.24 | 33.18 | 33.49 | 663,814 | -0.66(-1.93%) |
Aug 19, 2024 | 33.74 | 34.34 | 33.71 | 34.15 | 884,523 | +0.38(+1.13%) |
Aug 16, 2024 | 33.86 | 33.94 | 33.22 | 33.77 | 1,171,229 | -0.19(-0.56%) |
Aug 15, 2024 | 33.60 | 34.17 | 33.55 | 33.96 | 850,302 | +0.84(+2.54%) |
Aug 14, 2024 | 32.63 | 33.53 | 32.47 | 33.12 | 939,908 | +0.51(+1.56%) |
Aug 13, 2024 | 31.78 | 32.62 | 31.60 | 32.61 | 1,260,389 | +0.92(+2.90%) |
Aug 12, 2024 | 32.06 | 32.55 | 31.40 | 31.69 | 1,425,180 | -0.38(-1.18%) |
Aug 09, 2024 | 33.72 | 33.94 | 31.79 | 32.07 | 1,129,609 | -1.69(-5.01%) |
Aug 08, 2024 | 33.41 | 34.26 | 33.19 | 33.76 | 861,191 | +0.74(+2.24%) |
Aug 07, 2024 | 34.22 | 34.99 | 33.00 | 33.02 | 1,106,693 | -0.77(-2.28%) |
Aug 06, 2024 | 35.10 | 35.33 | 33.73 | 33.79 | 1,201,873 | -1.08(-3.10%) |
Aug 05, 2024 | 32.33 | 35.58 | 32.19 | 34.87 | 1,279,732 | -0.39(-1.11%) |
Aug 02, 2024 | 37.36 | 38.13 | 33.84 | 35.26 | 3,145,964 | +1.81(+5.41%) |
Aug 01, 2024 | 34.80 | 35.23 | 32.90 | 33.45 | 1,397,298 | -1.60(-4.56%) |
Jul 31, 2024 | 34.60 | 35.46 | 34.20 | 35.05 | 1,101,934 | +0.52(+1.51%) |
Jul 30, 2024 | 34.81 | 35.24 | 34.48 | 34.53 | 732,047 | -0.14(-0.40%) |
Jul 29, 2024 | 35.00 | 35.34 | 34.34 | 34.67 | 808,239 | -0.24(-0.69%) |
Jul 26, 2024 | 34.71 | 35.66 | 34.42 | 34.91 | 1,312,936 | +0.62(+1.81%) |
Jul 25, 2024 | 32.10 | 34.43 | 31.82 | 34.29 | 1,306,631 | +2.48(+7.80%) |
Jul 24, 2024 | 32.46 | 33.12 | 31.75 | 31.81 | 687,897 | -0.70(-2.15%) |
Jul 23, 2024 | 32.39 | 33.00 | 32.15 | 32.51 | 684,701 | +0.09(+0.28%) |
Jul 22, 2024 | 33.14 | 33.22 | 31.82 | 32.42 | 838,970 | -0.37(-1.13%) |
Jul 19, 2024 | 32.35 | 32.90 | 32.12 | 32.79 | 648,870 | +0.51(+1.58%) |
Jul 18, 2024 | 32.69 | 33.42 | 31.96 | 32.28 | 1,115,149 | -0.44(-1.34%) |
Jul 17, 2024 | 32.00 | 32.94 | 31.98 | 32.72 | 1,705,862 | +0.27(+0.83%) |
Jul 16, 2024 | 31.53 | 32.48 | 31.19 | 32.45 | 1,330,045 | +1.10(+3.51%) |
Jul 15, 2024 | 30.93 | 31.70 | 30.64 | 31.35 | 1,322,500 | +0.59(+1.92%) |
Jul 12, 2024 | 29.24 | 31.17 | 29.04 | 30.76 | 1,871,090 | +1.80(+6.22%) |
Jul 11, 2024 | 28.43 | 29.34 | 28.43 | 28.96 | 1,042,816 | +1.10(+3.95%) |
Jul 10, 2024 | 28.00 | 28.18 | 27.69 | 27.86 | 1,011,320 | +0.05(+0.18%) |
Jul 09, 2024 | 28.03 | 28.13 | 27.46 | 27.81 | 1,323,357 | -0.44(-1.56%) |
Jul 08, 2024 | 28.01 | 28.26 | 27.72 | 28.25 | 1,148,534 | +0.34(+1.22%) |
Jul 05, 2024 | 28.43 | 28.60 | 27.82 | 27.91 | 1,258,321 | -0.66(-2.31%) |
Jul 03, 2024 | 28.43 | 28.66 | 28.20 | 28.57 | 832,472 | +0.05(+0.18%) |
Jul 02, 2024 | 29.23 | 29.59 | 27.90 | 28.52 | 1,224,551 | -0.92(-3.13%) |
Jul 01, 2024 | 28.64 | 29.46 | 28.06 | 29.44 | 2,210,026 | +1.24(+4.40%) |
Jun 28, 2024 | 28.11 | 28.65 | 27.98 | 28.20 | 2,888,934 | +0.41(+1.48%) |
Jun 27, 2024 | 27.03 | 28.23 | 26.98 | 27.79 | 1,898,303 | +0.80(+2.96%) |
Jun 26, 2024 | 27.20 | 27.48 | 26.99 | 26.99 | 1,120,022 | -0.23(-0.84%) |
Jun 25, 2024 | 27.98 | 27.98 | 27.22 | 27.22 | 1,058,915 | -0.82(-2.92%) |
Jun 24, 2024 | 27.99 | 28.46 | 27.61 | 28.04 | 1,145,391 | +0.07(+0.25%) |
Jun 21, 2024 | 27.55 | 28.17 | 27.38 | 27.97 | 2,979,312 | +0.29(+1.05%) |
Jun 20, 2024 | 27.18 | 27.81 | 27.06 | 27.68 | 1,699,711 | +0.52(+1.91%) |
Jun 18, 2024 | 28.11 | 28.25 | 27.13 | 27.16 | 1,307,747 | -1.11(-3.93%) |
Jun 17, 2024 | 28.87 | 28.88 | 28.05 | 28.27 | 1,254,625 | -0.38(-1.33%) |
Jun 14, 2024 | 28.50 | 28.80 | 28.11 | 28.65 | 1,993,085 | -0.37(-1.27%) |
Jun 13, 2024 | 31.23 | 31.39 | 28.80 | 29.02 | 2,244,522 | -2.24(-7.17%) |
Jun 12, 2024 | 34.61 | 34.97 | 31.19 | 31.26 | 1,720,100 | -2.46(-7.30%) |
Jun 11, 2024 | 34.00 | 34.29 | 33.38 | 33.72 | 823,804 | -0.53(-1.55%) |
Jun 10, 2024 | 34.00 | 34.63 | 34.00 | 34.25 | 537,586 | -0.04(-0.12%) |
Jun 07, 2024 | 34.34 | 34.67 | 34.08 | 34.29 | 593,677 | -0.57(-1.64%) |
Jun 06, 2024 | 34.96 | 35.68 | 34.75 | 34.86 | 784,812 | -0.05(-0.14%) |
Jun 05, 2024 | 34.49 | 34.92 | 33.94 | 34.91 | 1,020,459 | +0.94(+2.77%) |
Jun 04, 2024 | 34.11 | 35.06 | 33.87 | 33.97 | 648,458 | -0.34(-0.99%) |