Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 36.00 | 37.01 | 35.61 | 36.29 | 1,735,395 | +0.38(+1.06%) |
Aug 13, 2024 | 34.00 | 35.95 | 33.85 | 35.91 | 2,096,842 | +1.99(+5.87%) |
Aug 12, 2024 | 32.50 | 34.26 | 31.78 | 33.92 | 2,260,743 | +1.35(+4.14%) |
Aug 09, 2024 | 30.32 | 33.91 | 29.57 | 32.57 | 5,162,424 | +3.47(+11.92%) |
Aug 08, 2024 | 27.32 | 29.16 | 26.82 | 29.10 | 3,575,909 | +1.40(+5.05%) |
Aug 07, 2024 | 28.64 | 29.06 | 27.61 | 27.70 | 1,688,836 | -0.11(-0.40%) |
Aug 06, 2024 | 27.45 | 27.84 | 27.08 | 27.81 | 1,392,293 | +0.54(+1.98%) |
Aug 05, 2024 | 26.79 | 28.25 | 26.63 | 27.27 | 1,452,671 | -1.42(-4.95%) |
Aug 02, 2024 | 28.82 | 29.32 | 27.83 | 28.69 | 2,458,176 | -2.16(-7.00%) |
Aug 01, 2024 | 32.92 | 32.92 | 30.59 | 30.85 | 1,252,577 | -2.28(-6.88%) |
Jul 31, 2024 | 32.78 | 33.95 | 32.42 | 33.13 | 1,680,295 | +1.33(+4.18%) |
Jul 30, 2024 | 32.47 | 32.81 | 31.46 | 31.80 | 837,783 | -0.67(-2.06%) |
Jul 29, 2024 | 32.57 | 32.81 | 32.01 | 32.47 | 862,344 | +0.29(+0.90%) |
Jul 26, 2024 | 32.92 | 32.93 | 31.65 | 32.18 | 693,918 | -0.10(-0.31%) |
Jul 25, 2024 | 30.99 | 33.10 | 30.80 | 32.28 | 1,055,604 | +1.31(+4.23%) |
Jul 24, 2024 | 32.25 | 32.40 | 30.94 | 30.97 | 941,500 | -1.37(-4.24%) |
Jul 23, 2024 | 32.40 | 33.17 | 32.22 | 32.34 | 1,305,237 | +0.05(+0.15%) |
Jul 22, 2024 | 33.10 | 33.23 | 31.63 | 32.29 | 1,962,891 | -0.53(-1.61%) |
Jul 19, 2024 | 33.40 | 33.68 | 32.50 | 32.82 | 780,299 | -0.56(-1.68%) |
Jul 18, 2024 | 34.31 | 34.44 | 32.82 | 33.38 | 1,476,042 | -0.64(-1.88%) |
Jul 17, 2024 | 34.05 | 34.93 | 33.48 | 34.02 | 971,121 | -0.70(-2.02%) |
Jul 16, 2024 | 33.96 | 34.78 | 33.27 | 34.72 | 1,208,259 | +1.10(+3.27%) |
Jul 15, 2024 | 33.47 | 33.91 | 32.95 | 33.62 | 1,053,454 | +0.42(+1.27%) |
Jul 12, 2024 | 33.07 | 33.60 | 32.84 | 33.20 | 821,512 | -0.09(-0.27%) |
Jul 11, 2024 | 31.44 | 33.52 | 31.09 | 33.29 | 1,898,693 | +1.93(+6.15%) |
Jul 10, 2024 | 32.40 | 32.48 | 31.05 | 31.36 | 1,935,171 | -1.05(-3.24%) |
Jul 09, 2024 | 34.37 | 34.59 | 32.39 | 32.41 | 1,223,814 | -2.26(-6.52%) |
Jul 08, 2024 | 34.72 | 35.11 | 34.21 | 34.67 | 927,115 | -0.05(-0.14%) |
Jul 05, 2024 | 34.66 | 35.55 | 34.43 | 34.72 | 727,665 | -0.11(-0.32%) |
Jul 03, 2024 | 35.34 | 35.66 | 34.63 | 34.83 | 362,184 | -0.34(-0.97%) |
Jul 02, 2024 | 34.89 | 35.35 | 34.72 | 35.17 | 828,316 | +0.50(+1.44%) |
Jul 01, 2024 | 34.61 | 34.99 | 34.12 | 34.67 | 701,987 | -0.08(-0.23%) |
Jun 28, 2024 | 34.00 | 34.94 | 33.91 | 34.75 | 1,939,047 | +0.88(+2.60%) |
Jun 27, 2024 | 33.38 | 34.13 | 33.16 | 33.87 | 817,288 | +0.58(+1.74%) |
Jun 26, 2024 | 32.15 | 33.46 | 32.03 | 33.29 | 789,422 | +1.03(+3.19%) |
Jun 25, 2024 | 32.58 | 32.89 | 32.02 | 32.26 | 981,463 | -0.30(-0.92%) |
Jun 24, 2024 | 33.63 | 33.74 | 32.55 | 32.56 | 989,327 | -1.30(-3.84%) |
Jun 21, 2024 | 33.05 | 34.32 | 32.67 | 33.86 | 2,230,031 | +0.09(+0.27%) |
Jun 20, 2024 | 34.97 | 34.97 | 33.74 | 33.77 | 1,077,174 | -0.98(-2.82%) |
Jun 18, 2024 | 35.45 | 36.12 | 34.74 | 34.75 | 1,477,782 | -0.86(-2.42%) |
Jun 17, 2024 | 34.83 | 35.81 | 34.58 | 35.61 | 957,346 | +0.58(+1.66%) |
Jun 14, 2024 | 35.66 | 35.83 | 34.86 | 35.03 | 1,306,769 | -1.33(-3.66%) |
Jun 13, 2024 | 38.82 | 38.95 | 36.14 | 36.36 | 1,699,982 | -2.45(-6.31%) |
Jun 12, 2024 | 38.36 | 39.65 | 38.23 | 38.81 | 1,295,918 | +1.34(+3.58%) |
Jun 11, 2024 | 36.44 | 37.53 | 36.12 | 37.47 | 1,196,750 | +0.77(+2.10%) |
Jun 10, 2024 | 37.11 | 37.32 | 36.31 | 36.70 | 884,126 | -0.65(-1.74%) |
Jun 07, 2024 | 37.48 | 37.85 | 37.10 | 37.35 | 815,283 | -0.61(-1.61%) |
Jun 06, 2024 | 37.31 | 38.07 | 37.31 | 37.96 | 742,280 | +0.45(+1.20%) |
Jun 05, 2024 | 37.13 | 37.70 | 36.71 | 37.51 | 697,159 | +0.69(+1.87%) |
Jun 04, 2024 | 36.33 | 37.16 | 36.10 | 36.82 | 852,493 | +0.19(+0.52%) |