Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 37.85 | 37.85 | 37.20 | 37.38 | 507,776 | -0.11(-0.29%) |
Aug 23, 2024 | 37.16 | 37.92 | 37.02 | 37.49 | 532,067 | +0.59(+1.60%) |
Aug 22, 2024 | 38.26 | 38.47 | 36.72 | 36.90 | 663,039 | -1.44(-3.76%) |
Aug 21, 2024 | 38.96 | 39.05 | 38.10 | 38.34 | 499,379 | -0.37(-0.96%) |
Aug 20, 2024 | 39.48 | 39.75 | 38.38 | 38.71 | 487,889 | -1.28(-3.20%) |
Aug 19, 2024 | 40.24 | 40.91 | 39.00 | 39.99 | 962,257 | -0.11(-0.27%) |
Aug 16, 2024 | 40.22 | 40.96 | 39.69 | 40.10 | 1,034,318 | -0.02(-0.05%) |
Aug 15, 2024 | 40.53 | 41.35 | 39.50 | 40.12 | 1,900,542 | +0.12(+0.30%) |
Aug 14, 2024 | 40.48 | 42.72 | 39.12 | 40.00 | 5,635,429 | +6.00(+17.65%) |
Aug 13, 2024 | 34.35 | 34.79 | 33.49 | 34.00 | 981,637 | +0.06(+0.18%) |
Aug 12, 2024 | 35.53 | 35.58 | 33.45 | 33.94 | 473,510 | -1.66(-4.66%) |
Aug 09, 2024 | 34.70 | 35.62 | 34.48 | 35.60 | 718,463 | +0.94(+2.71%) |
Aug 08, 2024 | 34.14 | 34.85 | 33.73 | 34.66 | 280,927 | +0.88(+2.61%) |
Aug 07, 2024 | 34.05 | 34.57 | 33.55 | 33.78 | 792,246 | +0.18(+0.54%) |
Aug 06, 2024 | 33.10 | 33.84 | 32.49 | 33.60 | 387,754 | +0.73(+2.22%) |
Aug 05, 2024 | 31.66 | 33.31 | 31.66 | 32.87 | 344,499 | -0.81(-2.40%) |
Aug 02, 2024 | 33.25 | 33.70 | 32.83 | 33.68 | 311,250 | -0.70(-2.04%) |
Aug 01, 2024 | 35.42 | 35.42 | 33.79 | 34.38 | 467,984 | -1.17(-3.29%) |
Jul 31, 2024 | 34.92 | 36.36 | 34.44 | 35.55 | 454,937 | +0.91(+2.63%) |
Jul 30, 2024 | 35.20 | 35.67 | 34.12 | 34.64 | 459,740 | -0.44(-1.25%) |
Jul 29, 2024 | 35.17 | 35.40 | 34.43 | 35.08 | 468,006 | -0.26(-0.74%) |
Jul 26, 2024 | 35.06 | 35.60 | 34.75 | 35.34 | 696,655 | +0.79(+2.29%) |
Jul 25, 2024 | 34.86 | 35.42 | 34.43 | 34.55 | 629,104 | -0.20(-0.58%) |
Jul 24, 2024 | 35.02 | 35.51 | 34.45 | 34.75 | 940,809 | -0.42(-1.19%) |
Jul 23, 2024 | 33.96 | 35.37 | 33.96 | 35.17 | 507,182 | +1.02(+2.99%) |
Jul 22, 2024 | 33.25 | 34.21 | 32.88 | 34.15 | 518,584 | +0.76(+2.28%) |
Jul 19, 2024 | 32.35 | 34.22 | 31.94 | 33.39 | 1,674,106 | +1.03(+3.18%) |
Jul 18, 2024 | 32.94 | 33.47 | 32.34 | 32.36 | 588,071 | -1.09(-3.26%) |
Jul 17, 2024 | 33.49 | 34.28 | 32.91 | 33.45 | 545,798 | -0.33(-0.98%) |
Jul 16, 2024 | 32.78 | 33.81 | 32.49 | 33.78 | 755,829 | +1.37(+4.23%) |
Jul 15, 2024 | 31.42 | 32.48 | 30.77 | 32.41 | 621,191 | +1.23(+3.94%) |
Jul 12, 2024 | 31.69 | 31.84 | 31.15 | 31.18 | 352,540 | -0.11(-0.35%) |
Jul 11, 2024 | 30.41 | 31.31 | 30.30 | 31.29 | 578,699 | +1.44(+4.82%) |
Jul 10, 2024 | 30.77 | 30.83 | 29.84 | 29.85 | 328,705 | -0.63(-2.07%) |
Jul 09, 2024 | 30.10 | 30.63 | 29.93 | 30.48 | 404,298 | +0.38(+1.26%) |
Jul 08, 2024 | 29.46 | 30.21 | 29.35 | 30.10 | 482,524 | +0.93(+3.19%) |
Jul 05, 2024 | 28.99 | 29.29 | 28.78 | 29.17 | 327,619 | +0.06(+0.21%) |
Jul 03, 2024 | 28.96 | 29.30 | 28.66 | 29.11 | 191,238 | +0.17(+0.59%) |
Jul 02, 2024 | 28.45 | 29.50 | 28.45 | 28.94 | 590,211 | +0.59(+2.08%) |
Jul 01, 2024 | 27.01 | 28.38 | 27.01 | 28.35 | 1,108,648 | +1.36(+5.04%) |
Jun 28, 2024 | 26.96 | 27.53 | 26.53 | 26.99 | 7,942,215 | +0.23(+0.86%) |
Jun 27, 2024 | 27.17 | 27.41 | 26.59 | 26.76 | 724,728 | -0.45(-1.65%) |
Jun 26, 2024 | 27.03 | 27.43 | 26.91 | 27.21 | 617,415 | +0.11(+0.41%) |
Jun 25, 2024 | 28.06 | 28.32 | 26.97 | 27.10 | 889,939 | -1.08(-3.83%) |
Jun 24, 2024 | 28.30 | 29.55 | 28.06 | 28.18 | 566,120 | -0.06(-0.21%) |
Jun 21, 2024 | 26.72 | 28.34 | 26.62 | 28.24 | 2,132,403 | +1.63(+6.13%) |
Jun 20, 2024 | 27.73 | 28.26 | 26.48 | 26.61 | 698,217 | -1.19(-4.28%) |
Jun 18, 2024 | 27.96 | 28.19 | 27.45 | 27.80 | 808,902 | -0.33(-1.17%) |
Jun 17, 2024 | 28.52 | 28.91 | 27.98 | 28.13 | 807,442 | -0.56(-1.95%) |
Jun 14, 2024 | 28.48 | 28.87 | 27.94 | 28.69 | 338,123 | -0.13(-0.45%) |
Jun 13, 2024 | 30.23 | 30.23 | 28.75 | 28.82 | 336,333 | -1.38(-4.57%) |
Jun 12, 2024 | 30.74 | 30.74 | 29.96 | 30.20 | 317,650 | +0.02(+0.07%) |
Jun 11, 2024 | 30.38 | 30.38 | 29.84 | 30.18 | 264,202 | -0.53(-1.73%) |
Jun 10, 2024 | 30.00 | 30.73 | 29.98 | 30.71 | 248,080 | +0.48(+1.59%) |
Jun 07, 2024 | 29.83 | 30.42 | 29.82 | 30.23 | 272,893 | +0.06(+0.20%) |
Jun 06, 2024 | 30.27 | 30.62 | 30.00 | 30.17 | 360,671 | -0.21(-0.69%) |
Jun 05, 2024 | 30.31 | 30.46 | 29.96 | 30.38 | 283,755 | +0.05(+0.16%) |
Jun 04, 2024 | 31.31 | 31.50 | 30.30 | 30.33 | 356,973 | -1.03(-3.28%) |