Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 34.17 | 34.26 | 31.76 | 31.91 | 372,020 | -2.18(-6.39%) |
Aug 21, 2024 | 33.34 | 34.12 | 32.95 | 34.09 | 225,598 | +1.00(+3.02%) |
Aug 20, 2024 | 33.15 | 33.37 | 32.13 | 33.09 | 278,744 | -0.11(-0.33%) |
Aug 19, 2024 | 32.93 | 33.39 | 32.37 | 33.20 | 255,707 | +0.23(+0.70%) |
Aug 16, 2024 | 32.25 | 33.04 | 32.00 | 32.97 | 243,125 | +0.49(+1.51%) |
Aug 15, 2024 | 33.32 | 33.71 | 32.35 | 32.48 | 248,213 | +0.01(+0.03%) |
Aug 14, 2024 | 34.00 | 34.30 | 32.08 | 32.47 | 418,639 | +0.02(+0.06%) |
Aug 13, 2024 | 32.55 | 32.95 | 31.72 | 32.45 | 320,168 | +0.09(+0.28%) |
Aug 12, 2024 | 32.23 | 33.25 | 31.75 | 32.36 | 385,515 | -0.10(-0.31%) |
Aug 09, 2024 | 31.75 | 33.21 | 31.09 | 32.46 | 497,474 | +0.68(+2.14%) |
Aug 08, 2024 | 29.68 | 32.29 | 28.91 | 31.78 | 667,145 | +2.46(+8.39%) |
Aug 07, 2024 | 30.08 | 31.87 | 27.76 | 29.32 | 913,213 | +0.05(+0.17%) |
Aug 06, 2024 | 27.00 | 29.82 | 26.97 | 29.27 | 636,534 | +2.29(+8.49%) |
Aug 05, 2024 | 27.07 | 27.75 | 26.50 | 26.98 | 361,592 | -2.17(-7.44%) |
Aug 02, 2024 | 28.87 | 29.85 | 28.38 | 29.15 | 460,997 | -1.28(-4.21%) |
Aug 01, 2024 | 31.64 | 31.75 | 29.75 | 30.43 | 374,892 | -1.46(-4.58%) |
Jul 31, 2024 | 31.16 | 32.90 | 30.39 | 31.89 | 525,305 | +1.33(+4.35%) |
Jul 30, 2024 | 30.96 | 31.40 | 29.58 | 30.56 | 370,331 | -0.22(-0.71%) |
Jul 29, 2024 | 31.78 | 32.03 | 30.49 | 30.78 | 432,217 | -0.89(-2.81%) |
Jul 26, 2024 | 31.57 | 32.25 | 30.84 | 31.67 | 478,810 | +0.65(+2.10%) |
Jul 25, 2024 | 30.43 | 31.31 | 29.14 | 31.02 | 1,123,192 | +0.47(+1.54%) |
Jul 24, 2024 | 31.00 | 31.64 | 29.77 | 30.55 | 781,589 | -0.54(-1.74%) |
Jul 23, 2024 | 33.43 | 34.09 | 30.82 | 31.09 | 1,711,364 | -2.34(-7.00%) |
Jul 22, 2024 | 34.29 | 35.30 | 33.27 | 33.43 | 668,821 | -0.52(-1.53%) |
Jul 19, 2024 | 37.09 | 37.11 | 33.82 | 33.95 | 794,487 | -3.27(-8.79%) |
Jul 18, 2024 | 38.59 | 40.84 | 37.19 | 37.22 | 256,455 | -1.92(-4.91%) |
Jul 17, 2024 | 38.93 | 40.72 | 38.67 | 39.14 | 405,116 | -0.38(-0.96%) |
Jul 16, 2024 | 38.55 | 39.53 | 37.73 | 39.52 | 506,784 | +1.18(+3.08%) |
Jul 15, 2024 | 38.00 | 39.98 | 37.33 | 38.34 | 358,569 | +0.88(+2.35%) |
Jul 12, 2024 | 39.55 | 39.55 | 37.40 | 37.46 | 316,609 | -1.33(-3.43%) |
Jul 11, 2024 | 38.10 | 38.99 | 36.80 | 38.79 | 563,991 | +1.80(+4.87%) |
Jul 10, 2024 | 38.22 | 38.81 | 36.87 | 36.99 | 434,193 | -0.97(-2.56%) |
Jul 09, 2024 | 39.25 | 39.25 | 37.71 | 37.96 | 359,475 | -1.12(-2.87%) |
Jul 08, 2024 | 40.76 | 41.00 | 38.93 | 39.08 | 253,400 | -1.21(-3.00%) |
Jul 05, 2024 | 40.10 | 40.77 | 39.75 | 40.29 | 285,182 | +0.15(+0.37%) |
Jul 03, 2024 | 40.82 | 41.35 | 39.95 | 40.14 | 358,860 | -0.55(-1.35%) |
Jul 02, 2024 | 42.19 | 42.38 | 40.28 | 40.69 | 293,775 | -1.60(-3.78%) |
Jul 01, 2024 | 44.70 | 45.13 | 42.01 | 42.29 | 334,994 | -2.27(-5.09%) |
Jun 28, 2024 | 46.35 | 46.42 | 44.39 | 44.56 | 875,304 | -1.46(-3.17%) |
Jun 27, 2024 | 48.02 | 49.24 | 45.31 | 46.02 | 441,748 | -1.85(-3.86%) |
Jun 26, 2024 | 46.47 | 48.11 | 46.11 | 47.87 | 279,158 | +1.21(+2.59%) |
Jun 25, 2024 | 45.86 | 46.75 | 45.62 | 46.66 | 178,616 | +0.55(+1.19%) |
Jun 24, 2024 | 46.15 | 46.89 | 45.50 | 46.11 | 214,157 | -0.22(-0.47%) |
Jun 21, 2024 | 47.05 | 47.05 | 45.65 | 46.33 | 490,548 | -1.02(-2.15%) |
Jun 20, 2024 | 48.62 | 49.66 | 47.30 | 47.35 | 193,559 | -1.49(-3.05%) |
Jun 18, 2024 | 46.31 | 49.12 | 45.86 | 48.84 | 245,955 | +2.60(+5.62%) |
Jun 17, 2024 | 47.39 | 47.99 | 46.01 | 46.24 | 214,817 | -1.71(-3.57%) |
Jun 14, 2024 | 46.67 | 48.29 | 46.57 | 47.95 | 305,457 | +0.58(+1.22%) |
Jun 13, 2024 | 47.00 | 47.80 | 46.32 | 47.37 | 162,438 | +0.36(+0.77%) |
Jun 12, 2024 | 46.54 | 48.45 | 46.20 | 47.01 | 195,220 | +2.30(+5.14%) |
Jun 11, 2024 | 44.05 | 44.78 | 43.84 | 44.71 | 141,519 | +0.02(+0.04%) |
Jun 10, 2024 | 43.42 | 45.48 | 43.07 | 44.69 | 195,501 | +0.80(+1.82%) |
Jun 07, 2024 | 44.21 | 44.85 | 43.75 | 43.89 | 172,404 | -0.91(-2.03%) |
Jun 06, 2024 | 46.97 | 47.28 | 44.74 | 44.80 | 159,731 | -2.35(-4.98%) |
Jun 05, 2024 | 44.57 | 47.24 | 44.48 | 47.15 | 223,070 | +3.18(+7.23%) |
Jun 04, 2024 | 46.35 | 46.38 | 43.81 | 43.97 | 166,475 | -2.67(-5.72%) |