Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 33.16 | 33.16 | 32.38 | 32.61 | 1,648,442 | -0.45(-1.36%) |
Aug 19, 2024 | 32.76 | 33.18 | 32.72 | 33.06 | 695,993 | +0.22(+0.67%) |
Aug 16, 2024 | 33.29 | 33.38 | 32.71 | 32.84 | 1,217,033 | -0.42(-1.26%) |
Aug 15, 2024 | 33.85 | 34.26 | 32.59 | 33.26 | 1,912,211 | -0.30(-0.89%) |
Aug 14, 2024 | 33.56 | 33.63 | 33.05 | 33.56 | 946,154 | +0.40(+1.21%) |
Aug 13, 2024 | 33.47 | 33.73 | 33.15 | 33.16 | 1,102,439 | -0.37(-1.10%) |
Aug 12, 2024 | 33.05 | 34.23 | 32.96 | 33.53 | 1,210,920 | +0.56(+1.70%) |
Aug 09, 2024 | 32.75 | 33.23 | 32.61 | 32.97 | 864,153 | +0.28(+0.86%) |
Aug 08, 2024 | 32.08 | 32.82 | 32.05 | 32.69 | 2,277,005 | +0.62(+1.93%) |
Aug 07, 2024 | 32.49 | 32.65 | 31.93 | 32.07 | 1,153,397 | +0.15(+0.47%) |
Aug 06, 2024 | 31.35 | 32.31 | 31.20 | 31.92 | 1,012,760 | +0.52(+1.66%) |
Aug 05, 2024 | 30.48 | 31.78 | 29.29 | 31.40 | 2,511,358 | -0.89(-2.76%) |
Aug 02, 2024 | 33.49 | 33.72 | 32.09 | 32.29 | 1,715,224 | -2.00(-5.83%) |
Aug 01, 2024 | 34.91 | 34.91 | 33.89 | 34.29 | 1,557,391 | -0.61(-1.75%) |
Jul 31, 2024 | 35.13 | 35.35 | 34.74 | 34.90 | 652,661 | +0.21(+0.61%) |
Jul 30, 2024 | 34.66 | 35.16 | 34.44 | 34.69 | 629,192 | +0.08(+0.23%) |
Jul 29, 2024 | 35.42 | 35.42 | 33.94 | 34.61 | 1,248,775 | -0.63(-1.79%) |
Jul 26, 2024 | 35.61 | 35.67 | 34.75 | 35.24 | 992,338 | -0.12(-0.34%) |
Jul 25, 2024 | 35.31 | 36.06 | 35.19 | 35.36 | 1,355,971 | -0.18(-0.51%) |
Jul 24, 2024 | 36.07 | 36.52 | 35.28 | 35.54 | 1,910,305 | -0.81(-2.24%) |
Jul 23, 2024 | 34.25 | 36.46 | 34.11 | 36.35 | 2,590,768 | +2.09(+6.12%) |
Jul 22, 2024 | 34.21 | 34.62 | 34.21 | 34.26 | 1,182,755 | +0.08(+0.23%) |
Jul 19, 2024 | 34.12 | 34.54 | 34.07 | 34.18 | 806,153 | +0.19(+0.56%) |
Jul 18, 2024 | 34.50 | 34.76 | 33.93 | 33.99 | 1,469,200 | -0.33(-0.96%) |
Jul 17, 2024 | 34.55 | 34.74 | 33.91 | 34.32 | 1,101,900 | -0.39(-1.12%) |
Jul 16, 2024 | 34.85 | 35.07 | 34.40 | 34.71 | 1,302,193 | -0.05(-0.14%) |
Jul 15, 2024 | 34.28 | 34.95 | 34.23 | 34.76 | 2,341,895 | +0.48(+1.42%) |
Jul 12, 2024 | 34.30 | 34.55 | 34.17 | 34.27 | 811,673 | -0.02(-0.07%) |
Jul 11, 2024 | 34.30 | 34.59 | 33.69 | 34.30 | 1,016,701 | +0.00(+0.00%) |
Jul 10, 2024 | 33.77 | 34.31 | 33.48 | 34.30 | 1,154,930 | +0.47(+1.39%) |
Jul 09, 2024 | 33.60 | 34.19 | 33.23 | 33.83 | 1,208,859 | +0.26(+0.77%) |
Jul 08, 2024 | 33.37 | 33.63 | 32.68 | 33.57 | 1,145,442 | -0.02(-0.06%) |
Jul 05, 2024 | 32.65 | 33.96 | 32.36 | 33.59 | 3,219,538 | +2.10(+6.67%) |
Jul 03, 2024 | 31.23 | 31.81 | 31.23 | 31.49 | 453,756 | +0.47(+1.52%) |
Jul 02, 2024 | 31.72 | 31.76 | 30.94 | 31.02 | 1,563,032 | -0.63(-1.99%) |
Jul 01, 2024 | 31.57 | 31.68 | 31.01 | 31.65 | 2,050,220 | +0.30(+0.96%) |
Jun 28, 2024 | 31.20 | 31.77 | 31.08 | 31.35 | 2,189,746 | +0.37(+1.19%) |
Jun 27, 2024 | 30.71 | 31.06 | 30.50 | 30.98 | 1,230,560 | +0.27(+0.88%) |
Jun 26, 2024 | 30.74 | 31.31 | 30.29 | 30.71 | 1,010,154 | -0.02(-0.07%) |
Jun 25, 2024 | 31.15 | 31.18 | 30.51 | 30.73 | 1,464,384 | +0.26(+0.85%) |
Jun 24, 2024 | 29.86 | 31.06 | 29.77 | 30.47 | 2,712,166 | +1.59(+5.51%) |
Jun 21, 2024 | 28.98 | 29.18 | 28.66 | 28.88 | 1,205,624 | -0.10(-0.35%) |
Jun 20, 2024 | 28.45 | 29.47 | 28.31 | 28.98 | 1,443,817 | +0.53(+1.86%) |
Jun 18, 2024 | 28.62 | 28.98 | 28.34 | 28.45 | 1,394,925 | -0.19(-0.66%) |
Jun 17, 2024 | 29.25 | 29.50 | 28.52 | 28.64 | 2,960,184 | +1.22(+4.45%) |
Jun 14, 2024 | 27.98 | 28.02 | 27.18 | 27.42 | 800,279 | -0.72(-2.56%) |
Jun 13, 2024 | 28.31 | 28.31 | 27.75 | 28.14 | 1,103,201 | -0.26(-0.92%) |
Jun 12, 2024 | 28.45 | 28.77 | 28.22 | 28.40 | 1,480,215 | +0.18(+0.64%) |
Jun 11, 2024 | 27.85 | 28.55 | 27.70 | 28.22 | 2,628,211 | +0.48(+1.73%) |
Jun 10, 2024 | 26.42 | 27.85 | 26.20 | 27.74 | 1,924,316 | +1.44(+5.48%) |
Jun 07, 2024 | 26.33 | 26.48 | 25.99 | 26.30 | 1,085,434 | -0.18(-0.67%) |
Jun 06, 2024 | 25.94 | 26.66 | 25.87 | 26.48 | 834,319 | +0.40(+1.52%) |
Jun 05, 2024 | 25.59 | 26.35 | 25.59 | 26.08 | 1,074,523 | +0.58(+2.29%) |
Jun 04, 2024 | 25.47 | 25.79 | 25.26 | 25.50 | 660,680 | -0.33(-1.27%) |