Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 44.01 | 46.96 | 43.72 | 45.71 | 777,322 | +2.47(+5.71%) |
Aug 20, 2024 | 42.82 | 43.56 | 42.54 | 43.24 | 385,701 | -0.09(-0.21%) |
Aug 19, 2024 | 42.84 | 44.10 | 42.20 | 43.33 | 390,949 | +0.81(+1.90%) |
Aug 16, 2024 | 43.12 | 43.59 | 41.12 | 42.52 | 672,667 | -0.77(-1.78%) |
Aug 15, 2024 | 41.57 | 44.06 | 41.23 | 43.29 | 762,490 | +2.25(+5.48%) |
Aug 14, 2024 | 41.49 | 42.52 | 40.16 | 41.04 | 1,338,921 | +0.15(+0.37%) |
Aug 13, 2024 | 39.10 | 41.43 | 38.28 | 40.89 | 802,795 | +1.97(+5.06%) |
Aug 12, 2024 | 37.43 | 39.37 | 36.09 | 38.92 | 852,647 | +0.62(+1.62%) |
Aug 09, 2024 | 36.40 | 38.80 | 33.84 | 38.30 | 1,252,686 | +3.27(+9.33%) |
Aug 08, 2024 | 33.91 | 35.23 | 33.49 | 35.03 | 669,471 | +1.37(+4.07%) |
Aug 07, 2024 | 34.58 | 35.19 | 32.72 | 33.66 | 1,104,758 | -0.84(-2.43%) |
Aug 06, 2024 | 35.57 | 35.57 | 32.30 | 34.50 | 1,278,076 | -1.14(-3.20%) |
Aug 05, 2024 | 30.55 | 36.23 | 29.70 | 35.64 | 1,891,379 | +1.92(+5.69%) |
Aug 02, 2024 | 33.50 | 33.82 | 32.36 | 33.72 | 570,547 | -1.27(-3.63%) |
Aug 01, 2024 | 37.31 | 37.73 | 34.62 | 34.99 | 534,536 | -2.07(-5.59%) |
Jul 31, 2024 | 37.43 | 37.95 | 35.90 | 37.06 | 483,306 | -0.31(-0.83%) |
Jul 30, 2024 | 36.33 | 38.14 | 35.62 | 37.37 | 948,116 | +1.44(+4.01%) |
Jul 29, 2024 | 36.39 | 36.53 | 35.30 | 35.93 | 427,596 | -0.04(-0.11%) |
Jul 26, 2024 | 35.00 | 36.76 | 34.82 | 35.97 | 719,255 | +1.59(+4.62%) |
Jul 25, 2024 | 32.42 | 34.97 | 32.40 | 34.38 | 644,153 | +1.85(+5.69%) |
Jul 24, 2024 | 33.63 | 33.84 | 31.64 | 32.53 | 591,354 | -1.39(-4.10%) |
Jul 23, 2024 | 33.79 | 34.80 | 33.55 | 33.92 | 816,481 | +0.02(+0.06%) |
Jul 22, 2024 | 33.95 | 34.19 | 32.34 | 33.90 | 511,888 | +0.95(+2.88%) |
Jul 19, 2024 | 34.03 | 34.48 | 32.64 | 32.95 | 572,122 | -0.13(-0.39%) |
Jul 18, 2024 | 34.97 | 35.52 | 32.28 | 33.08 | 736,101 | -2.23(-6.32%) |
Jul 17, 2024 | 33.87 | 35.79 | 32.31 | 35.31 | 704,799 | +0.82(+2.38%) |
Jul 16, 2024 | 33.33 | 34.81 | 32.51 | 34.49 | 771,316 | +1.72(+5.25%) |
Jul 15, 2024 | 31.68 | 33.34 | 31.05 | 32.77 | 507,126 | +1.47(+4.70%) |
Jul 12, 2024 | 30.84 | 32.86 | 30.74 | 31.30 | 622,859 | +0.93(+3.06%) |
Jul 11, 2024 | 29.96 | 31.00 | 28.73 | 30.37 | 534,732 | +1.69(+5.89%) |
Jul 10, 2024 | 27.94 | 28.75 | 27.40 | 28.68 | 313,108 | +1.01(+3.65%) |
Jul 09, 2024 | 28.97 | 29.13 | 27.54 | 27.67 | 295,271 | -1.33(-4.59%) |
Jul 08, 2024 | 28.99 | 29.93 | 28.73 | 29.00 | 418,560 | +0.32(+1.12%) |
Jul 05, 2024 | 28.58 | 28.93 | 27.94 | 28.68 | 232,770 | -0.12(-0.42%) |
Jul 03, 2024 | 27.73 | 29.12 | 27.64 | 28.80 | 303,573 | +1.05(+3.78%) |
Jul 02, 2024 | 28.62 | 28.97 | 26.96 | 27.75 | 633,636 | -0.92(-3.21%) |
Jul 01, 2024 | 29.60 | 30.25 | 28.60 | 28.67 | 457,829 | -0.73(-2.48%) |
Jun 28, 2024 | 29.83 | 30.19 | 28.06 | 29.40 | 1,009,363 | -0.26(-0.88%) |
Jun 27, 2024 | 29.94 | 30.48 | 27.94 | 29.66 | 1,017,173 | -0.08(-0.27%) |
Jun 26, 2024 | 28.39 | 29.78 | 28.04 | 29.74 | 552,705 | +1.34(+4.72%) |
Jun 25, 2024 | 27.01 | 28.42 | 26.27 | 28.40 | 424,850 | +1.20(+4.41%) |
Jun 24, 2024 | 27.66 | 27.99 | 26.90 | 27.20 | 438,318 | -0.51(-1.84%) |
Jun 21, 2024 | 27.42 | 28.16 | 26.89 | 27.71 | 525,596 | +0.18(+0.65%) |
Jun 20, 2024 | 27.78 | 27.88 | 26.66 | 27.53 | 398,297 | -0.18(-0.65%) |
Jun 18, 2024 | 26.51 | 27.97 | 26.28 | 27.71 | 367,356 | +1.31(+4.96%) |
Jun 17, 2024 | 26.21 | 27.20 | 25.90 | 26.40 | 666,695 | -0.13(-0.49%) |
Jun 14, 2024 | 26.78 | 27.22 | 26.01 | 26.53 | 353,410 | -0.67(-2.46%) |
Jun 13, 2024 | 27.60 | 27.62 | 26.67 | 27.20 | 444,668 | -0.30(-1.09%) |
Jun 12, 2024 | 29.68 | 30.77 | 27.37 | 27.50 | 454,233 | -0.92(-3.24%) |
Jun 11, 2024 | 27.73 | 28.62 | 27.18 | 28.42 | 371,172 | +0.40(+1.43%) |
Jun 10, 2024 | 27.75 | 28.30 | 27.46 | 28.02 | 383,021 | +0.11(+0.39%) |
Jun 07, 2024 | 29.20 | 29.38 | 27.25 | 27.91 | 465,376 | -1.71(-5.77%) |
Jun 06, 2024 | 28.12 | 29.67 | 27.80 | 29.62 | 361,016 | +0.86(+2.99%) |
Jun 05, 2024 | 28.96 | 29.84 | 28.20 | 28.76 | 339,584 | +0.00(+0.00%) |
Jun 04, 2024 | 27.16 | 28.79 | 27.16 | 28.76 | 380,023 | +0.65(+2.31%) |