Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 32.25 | 32.93 | 32.25 | 32.90 | 3,079 | +1.79(+5.75%) |
Aug 16, 2024 | 31.17 | 31.21 | 31.00 | 31.11 | 2,802 | -0.54(-1.70%) |
Aug 15, 2024 | 31.26 | 31.74 | 31.26 | 31.65 | 2,115 | +2.53(+8.69%) |
Aug 14, 2024 | 28.81 | 29.12 | 28.81 | 29.12 | 2,366 | +0.07(+0.26%) |
Aug 13, 2024 | 28.38 | 29.05 | 28.38 | 29.05 | 3,585 | +1.31(+4.73%) |
Aug 12, 2024 | 28.29 | 28.29 | 27.51 | 27.73 | 3,816 | -0.59(-2.10%) |
Aug 09, 2024 | 27.94 | 28.33 | 27.85 | 28.33 | 2,516 | +0.24(+0.85%) |
Aug 08, 2024 | 25.94 | 28.13 | 25.94 | 28.09 | 3,382 | +1.06(+3.92%) |
Aug 07, 2024 | 26.98 | 27.74 | 26.98 | 27.03 | 8,492 | -1.24(-4.39%) |
Aug 06, 2024 | 27.32 | 28.70 | 27.26 | 28.27 | 12,894 | +2.89(+11.39%) |
Aug 05, 2024 | 24.46 | 26.06 | 24.45 | 25.38 | 44,246 | -1.83(-6.73%) |
Aug 02, 2024 | 27.73 | 27.73 | 27.20 | 27.21 | 3,373 | -4.30(-13.65%) |
Aug 01, 2024 | 34.54 | 34.54 | 31.01 | 31.51 | 3,301 | -4.13(-11.59%) |
Jul 31, 2024 | 36.25 | 36.68 | 35.63 | 35.64 | 1,563 | -0.23(-0.64%) |
Jul 30, 2024 | 36.21 | 36.34 | 35.87 | 35.87 | 5,545 | +0.12(+0.33%) |
Jul 29, 2024 | 36.06 | 36.06 | 35.75 | 35.75 | 291 | +0.34(+0.97%) |
Jul 26, 2024 | 36.01 | 36.01 | 35.11 | 35.41 | 6,875 | +0.12(+0.34%) |
Jul 25, 2024 | 35.77 | 36.51 | 35.04 | 35.29 | 26,462 | -1.38(-3.77%) |
Jul 24, 2024 | 38.58 | 38.58 | 36.58 | 36.67 | 8,636 | -3.15(-7.91%) |
Jul 23, 2024 | 40.28 | 40.53 | 39.82 | 39.82 | 1,799 | -0.63(-1.56%) |
Jul 22, 2024 | 40.25 | 40.46 | 40.25 | 40.45 | 1,467 | -0.21(-0.52%) |
Jul 19, 2024 | 39.80 | 40.81 | 39.80 | 40.66 | 14,155 | +0.52(+1.30%) |
Jul 18, 2024 | 42.82 | 42.82 | 40.14 | 40.14 | 4,105 | -2.27(-5.35%) |
Jul 17, 2024 | 45.11 | 45.11 | 42.41 | 42.41 | 1,587 | -4.05(-8.72%) |
Jul 16, 2024 | 43.50 | 46.55 | 43.50 | 46.46 | 3,526 | +3.86(+9.06%) |
Jul 15, 2024 | 42.01 | 42.60 | 42.01 | 42.60 | 1,388 | +0.12(+0.28%) |
Jul 12, 2024 | 42.61 | 42.95 | 42.48 | 42.48 | 3,793 | +0.52(+1.25%) |
Jul 11, 2024 | 41.14 | 41.96 | 41.14 | 41.96 | 2,204 | +0.45(+1.08%) |
Jul 10, 2024 | 42.07 | 42.07 | 40.98 | 41.51 | 5,686 | -0.40(-0.95%) |
Jul 09, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 57 | +0.33(+0.78%) |
Jul 08, 2024 | 41.50 | 41.58 | 41.50 | 41.58 | 439 | +0.57(+1.39%) |
Jul 05, 2024 | 41.45 | 41.45 | 41.01 | 41.01 | 1,549 | -1.11(-2.62%) |
Jul 03, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 100 | +0.49(+1.18%) |
Jul 02, 2024 | 41.11 | 41.62 | 41.11 | 41.62 | 373 | -0.16(-0.39%) |
Jul 01, 2024 | 42.09 | 42.09 | 41.31 | 41.79 | 1,612 | -2.69(-6.04%) |
Jun 28, 2024 | 44.95 | 44.95 | 44.24 | 44.47 | 1,763 | +0.34(+0.76%) |
Jun 27, 2024 | 44.17 | 44.17 | 44.14 | 44.14 | 502 | +0.26(+0.58%) |
Jun 26, 2024 | 43.36 | 43.88 | 43.36 | 43.88 | 293 | -0.23(-0.51%) |
Jun 25, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 305 | +0.83(+1.93%) |
Jun 24, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 65 | +0.48(+1.11%) |
Jun 21, 2024 | 42.84 | 42.84 | 42.54 | 42.80 | 411 | +0.21(+0.48%) |
Jun 20, 2024 | 42.41 | 42.59 | 42.38 | 42.59 | 5,338 | +0.60(+1.43%) |
Jun 18, 2024 | 42.27 | 42.29 | 41.99 | 41.99 | 2,543 | -0.23(-0.55%) |
Jun 17, 2024 | 40.62 | 42.22 | 40.62 | 42.22 | 332 | +1.91(+4.74%) |
Jun 14, 2024 | 39.33 | 40.31 | 39.33 | 40.31 | 670 | -2.52(-5.88%) |
Jun 13, 2024 | 42.49 | 42.83 | 42.17 | 42.83 | 4,411 | -1.62(-3.66%) |
Jun 12, 2024 | 43.40 | 44.45 | 43.40 | 44.45 | 2,845 | +2.94(+7.07%) |
Jun 11, 2024 | 41.81 | 41.81 | 41.52 | 41.52 | 591 | -0.91(-2.16%) |
Jun 10, 2024 | 41.96 | 42.62 | 41.96 | 42.43 | 655 | +0.12(+0.27%) |
Jun 07, 2024 | 41.98 | 42.32 | 41.98 | 42.32 | 249 | +0.15(+0.35%) |
Jun 06, 2024 | 42.00 | 42.17 | 42.00 | 42.17 | 610 | +0.58(+1.39%) |
Jun 05, 2024 | 41.33 | 41.67 | 41.33 | 41.59 | 3,364 | +0.71(+1.73%) |
Jun 04, 2024 | 40.51 | 41.23 | 40.43 | 40.89 | 6,535 | +0.63(+1.57%) |