Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 38.29 | 38.90 | 37.92 | 38.38 | 96,358 | -0.30(-0.78%) |
Aug 26, 2024 | 39.75 | 39.75 | 38.64 | 38.68 | 102,655 | -0.37(-0.95%) |
Aug 23, 2024 | 37.85 | 39.71 | 37.64 | 39.05 | 106,536 | +1.63(+4.36%) |
Aug 22, 2024 | 38.20 | 38.20 | 37.24 | 37.42 | 74,766 | -0.86(-2.25%) |
Aug 21, 2024 | 37.41 | 38.33 | 37.28 | 38.28 | 94,482 | +1.29(+3.49%) |
Aug 20, 2024 | 37.81 | 38.23 | 36.69 | 36.99 | 94,013 | -1.01(-2.66%) |
Aug 19, 2024 | 37.91 | 38.66 | 36.55 | 38.00 | 129,475 | +0.15(+0.40%) |
Aug 16, 2024 | 38.65 | 38.75 | 37.76 | 37.85 | 98,281 | -1.07(-2.75%) |
Aug 15, 2024 | 36.57 | 39.00 | 36.57 | 38.92 | 169,589 | +3.31(+9.30%) |
Aug 14, 2024 | 36.76 | 37.00 | 35.24 | 35.61 | 163,121 | -1.17(-3.18%) |
Aug 13, 2024 | 36.36 | 36.88 | 35.77 | 36.78 | 109,421 | +1.04(+2.91%) |
Aug 12, 2024 | 37.46 | 37.46 | 35.68 | 35.74 | 179,772 | -1.53(-4.11%) |
Aug 09, 2024 | 37.70 | 37.87 | 36.08 | 37.27 | 171,487 | -0.22(-0.59%) |
Aug 08, 2024 | 36.81 | 37.52 | 36.15 | 37.49 | 137,168 | +1.25(+3.45%) |
Aug 07, 2024 | 37.14 | 37.95 | 36.16 | 36.24 | 197,360 | -0.67(-1.82%) |
Aug 06, 2024 | 37.01 | 37.44 | 36.00 | 36.91 | 199,583 | +0.31(+0.85%) |
Aug 05, 2024 | 35.29 | 37.41 | 34.50 | 36.60 | 275,294 | -0.93(-2.48%) |
Aug 02, 2024 | 37.45 | 37.95 | 36.38 | 37.53 | 263,274 | -1.98(-5.01%) |
Aug 01, 2024 | 42.33 | 42.90 | 38.79 | 39.51 | 294,802 | -2.60(-6.17%) |
Jul 31, 2024 | 41.28 | 43.28 | 40.69 | 42.11 | 293,188 | +1.41(+3.46%) |
Jul 30, 2024 | 40.57 | 41.11 | 40.17 | 40.70 | 278,440 | +0.45(+1.12%) |
Jul 29, 2024 | 40.39 | 41.06 | 39.76 | 40.25 | 303,135 | -0.08(-0.20%) |
Jul 26, 2024 | 38.99 | 40.44 | 38.49 | 40.33 | 312,675 | +1.90(+4.94%) |
Jul 25, 2024 | 37.91 | 39.26 | 37.11 | 38.43 | 327,373 | +0.46(+1.21%) |
Jul 24, 2024 | 37.75 | 41.78 | 37.10 | 37.97 | 401,904 | +0.02(+0.05%) |
Jul 23, 2024 | 36.93 | 38.62 | 36.93 | 37.95 | 231,163 | +0.52(+1.39%) |
Jul 22, 2024 | 36.70 | 37.70 | 35.40 | 37.43 | 267,956 | +1.25(+3.45%) |
Jul 19, 2024 | 36.98 | 37.49 | 35.66 | 36.18 | 239,582 | -0.79(-2.14%) |
Jul 18, 2024 | 38.36 | 39.14 | 36.69 | 36.97 | 210,269 | -1.39(-3.62%) |
Jul 17, 2024 | 39.26 | 39.71 | 38.02 | 38.36 | 464,596 | -1.35(-3.40%) |
Jul 16, 2024 | 36.61 | 39.90 | 36.61 | 39.71 | 331,184 | +3.69(+10.24%) |
Jul 15, 2024 | 35.22 | 36.30 | 35.08 | 36.02 | 149,243 | +0.80(+2.27%) |
Jul 12, 2024 | 35.99 | 36.49 | 35.20 | 35.22 | 165,550 | -0.18(-0.51%) |
Jul 11, 2024 | 34.25 | 35.47 | 34.25 | 35.40 | 311,245 | +1.78(+5.29%) |
Jul 10, 2024 | 33.55 | 33.77 | 33.03 | 33.62 | 134,594 | +0.37(+1.11%) |
Jul 09, 2024 | 33.16 | 33.36 | 32.96 | 33.25 | 109,740 | +0.09(+0.27%) |
Jul 08, 2024 | 33.35 | 33.59 | 33.00 | 33.16 | 106,132 | +0.13(+0.39%) |
Jul 05, 2024 | 33.31 | 33.35 | 32.73 | 33.03 | 168,438 | -0.32(-0.96%) |
Jul 03, 2024 | 33.69 | 33.95 | 33.33 | 33.35 | 204,838 | -0.01(-0.03%) |
Jul 02, 2024 | 32.72 | 33.52 | 32.36 | 33.36 | 116,143 | +0.73(+2.24%) |
Jul 01, 2024 | 33.21 | 33.21 | 32.41 | 32.63 | 122,943 | -0.53(-1.60%) |
Jun 28, 2024 | 33.89 | 33.89 | 32.68 | 33.16 | 602,929 | -0.47(-1.40%) |
Jun 27, 2024 | 33.61 | 33.98 | 33.17 | 33.63 | 152,539 | +0.27(+0.81%) |
Jun 26, 2024 | 31.83 | 33.83 | 31.65 | 33.36 | 390,730 | +1.38(+4.32%) |
Jun 25, 2024 | 32.32 | 32.52 | 31.89 | 31.98 | 138,192 | -0.40(-1.24%) |
Jun 24, 2024 | 32.87 | 33.27 | 32.31 | 32.38 | 175,964 | -0.51(-1.55%) |
Jun 21, 2024 | 34.26 | 34.35 | 32.76 | 32.89 | 440,136 | -1.58(-4.58%) |
Jun 20, 2024 | 34.59 | 35.00 | 34.24 | 34.47 | 168,893 | -0.24(-0.69%) |
Jun 18, 2024 | 34.39 | 34.98 | 33.99 | 34.71 | 156,469 | +0.38(+1.11%) |
Jun 17, 2024 | 33.64 | 34.40 | 33.49 | 34.33 | 123,895 | +0.34(+1.00%) |
Jun 14, 2024 | 34.64 | 35.10 | 33.58 | 33.99 | 124,616 | -1.22(-3.46%) |
Jun 13, 2024 | 34.77 | 35.36 | 34.01 | 35.21 | 126,838 | +0.29(+0.83%) |
Jun 12, 2024 | 35.86 | 36.36 | 34.61 | 34.92 | 164,791 | +0.53(+1.54%) |
Jun 11, 2024 | 35.03 | 35.60 | 34.25 | 34.39 | 150,878 | -1.11(-3.13%) |
Jun 10, 2024 | 34.23 | 35.53 | 33.86 | 35.50 | 113,670 | +0.83(+2.39%) |
Jun 07, 2024 | 34.63 | 35.41 | 34.15 | 34.67 | 137,006 | -0.19(-0.55%) |
Jun 06, 2024 | 34.15 | 34.91 | 34.02 | 34.86 | 141,896 | +0.45(+1.31%) |
Jun 05, 2024 | 33.49 | 34.66 | 33.49 | 34.41 | 125,608 | +1.15(+3.46%) |
Jun 04, 2024 | 34.77 | 34.77 | 33.20 | 33.26 | 127,776 | -1.80(-5.13%) |