Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 33.75 | 36.37 | 33.75 | 35.86 | 1,204,998 | +2.45(+7.33%) |
Aug 16, 2024 | 33.66 | 34.86 | 33.15 | 33.41 | 968,987 | -0.21(-0.62%) |
Aug 15, 2024 | 32.11 | 33.65 | 32.00 | 33.62 | 1,265,803 | +1.91(+6.02%) |
Aug 14, 2024 | 32.30 | 32.59 | 31.69 | 31.71 | 815,027 | -0.40(-1.25%) |
Aug 13, 2024 | 31.98 | 32.73 | 31.52 | 32.11 | 604,076 | +0.82(+2.62%) |
Aug 12, 2024 | 31.75 | 31.94 | 31.01 | 31.29 | 351,793 | -0.46(-1.45%) |
Aug 09, 2024 | 31.26 | 32.46 | 30.97 | 31.75 | 648,337 | +0.26(+0.83%) |
Aug 08, 2024 | 31.47 | 32.03 | 30.28 | 31.49 | 561,320 | +0.40(+1.29%) |
Aug 07, 2024 | 31.59 | 31.86 | 30.71 | 31.09 | 944,406 | +0.13(+0.42%) |
Aug 06, 2024 | 30.81 | 31.07 | 29.66 | 30.96 | 866,565 | +0.91(+3.03%) |
Aug 05, 2024 | 28.99 | 30.75 | 28.60 | 30.05 | 1,197,194 | -1.00(-3.22%) |
Aug 02, 2024 | 33.88 | 33.94 | 30.81 | 31.05 | 1,166,820 | -3.53(-10.21%) |
Aug 01, 2024 | 37.14 | 37.46 | 34.52 | 34.58 | 1,198,614 | -2.62(-7.04%) |
Jul 31, 2024 | 36.93 | 38.50 | 36.76 | 37.20 | 1,155,973 | +0.59(+1.61%) |
Jul 30, 2024 | 34.64 | 36.84 | 34.64 | 36.61 | 1,029,630 | +2.01(+5.81%) |
Jul 29, 2024 | 35.00 | 36.16 | 34.53 | 34.60 | 589,064 | -0.11(-0.32%) |
Jul 26, 2024 | 35.00 | 35.27 | 34.04 | 34.71 | 541,545 | +0.29(+0.84%) |
Jul 25, 2024 | 34.65 | 35.48 | 33.66 | 34.42 | 860,601 | -0.58(-1.66%) |
Jul 24, 2024 | 36.09 | 36.48 | 34.61 | 35.00 | 1,019,002 | -1.41(-3.87%) |
Jul 23, 2024 | 34.56 | 36.42 | 34.32 | 36.41 | 807,610 | +1.87(+5.41%) |
Jul 22, 2024 | 34.00 | 34.56 | 33.51 | 34.54 | 329,394 | +0.68(+2.01%) |
Jul 19, 2024 | 34.00 | 34.42 | 33.32 | 33.86 | 761,378 | -0.14(-0.41%) |
Jul 18, 2024 | 34.95 | 35.25 | 33.58 | 34.00 | 734,930 | -0.74(-2.13%) |
Jul 17, 2024 | 33.48 | 34.86 | 33.30 | 34.74 | 841,855 | +0.74(+2.18%) |
Jul 16, 2024 | 34.36 | 34.62 | 33.73 | 34.00 | 1,081,825 | -0.29(-0.85%) |
Jul 15, 2024 | 34.47 | 35.46 | 34.09 | 34.29 | 1,226,445 | +0.44(+1.30%) |
Jul 12, 2024 | 33.00 | 33.89 | 32.52 | 33.85 | 582,388 | +0.86(+2.61%) |
Jul 11, 2024 | 33.51 | 34.12 | 32.80 | 32.99 | 814,507 | -0.20(-0.60%) |
Jul 10, 2024 | 32.90 | 33.22 | 32.16 | 33.19 | 571,048 | +0.54(+1.65%) |
Jul 09, 2024 | 32.22 | 33.00 | 31.45 | 32.65 | 1,038,445 | +0.64(+2.00%) |
Jul 08, 2024 | 32.64 | 32.99 | 31.85 | 32.01 | 792,114 | -0.75(-2.29%) |
Jul 05, 2024 | 30.00 | 32.80 | 30.00 | 32.76 | 1,627,793 | +2.83(+9.46%) |
Jul 03, 2024 | 30.30 | 30.72 | 29.90 | 29.93 | 1,159,568 | +0.03(+0.10%) |
Jul 02, 2024 | 30.15 | 30.52 | 29.54 | 29.90 | 730,877 | -0.10(-0.33%) |
Jul 01, 2024 | 31.01 | 31.50 | 29.75 | 30.00 | 1,118,505 | -0.66(-2.15%) |
Jun 28, 2024 | 30.65 | 31.50 | 30.11 | 30.66 | 1,610,365 | +0.01(+0.03%) |
Jun 27, 2024 | 29.48 | 30.73 | 29.23 | 30.65 | 550,030 | +0.93(+3.13%) |
Jun 26, 2024 | 30.05 | 30.54 | 29.12 | 29.72 | 877,574 | -0.65(-2.14%) |
Jun 25, 2024 | 29.98 | 30.96 | 29.51 | 30.37 | 631,907 | +0.21(+0.70%) |
Jun 24, 2024 | 28.54 | 30.51 | 28.35 | 30.16 | 1,110,693 | +1.51(+5.27%) |
Jun 21, 2024 | 29.94 | 30.25 | 28.34 | 28.65 | 3,284,630 | -1.02(-3.44%) |
Jun 20, 2024 | 30.57 | 30.57 | 29.52 | 29.67 | 1,186,889 | -0.98(-3.20%) |
Jun 18, 2024 | 30.99 | 31.16 | 30.52 | 30.65 | 553,075 | -0.42(-1.35%) |
Jun 17, 2024 | 32.21 | 32.27 | 30.81 | 31.07 | 921,229 | -1.43(-4.40%) |
Jun 14, 2024 | 30.49 | 32.55 | 29.65 | 32.50 | 1,254,998 | +1.39(+4.47%) |
Jun 13, 2024 | 32.76 | 33.44 | 30.78 | 31.11 | 1,273,299 | -1.01(-3.14%) |
Jun 12, 2024 | 36.57 | 36.90 | 31.69 | 32.12 | 4,056,091 | -3.14(-8.91%) |
Jun 11, 2024 | 35.62 | 36.41 | 35.09 | 35.26 | 1,890,986 | -0.50(-1.40%) |
Jun 10, 2024 | 33.88 | 36.19 | 33.87 | 35.76 | 955,672 | +1.93(+5.70%) |
Jun 07, 2024 | 33.28 | 34.13 | 32.68 | 33.83 | 656,188 | +0.55(+1.65%) |
Jun 06, 2024 | 32.00 | 33.67 | 31.75 | 33.28 | 1,135,807 | +1.88(+5.99%) |
Jun 05, 2024 | 31.02 | 31.47 | 30.40 | 31.40 | 422,335 | +0.65(+2.11%) |
Jun 04, 2024 | 30.54 | 31.80 | 30.40 | 30.75 | 607,257 | -0.06(-0.19%) |