Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 33.93 | 33.98 | 33.20 | 33.39 | 6,470 | -1.35(-3.88%) |
Aug 26, 2024 | 35.21 | 35.32 | 34.74 | 34.74 | 1,187 | -0.93(-2.61%) |
Aug 23, 2024 | 34.89 | 35.67 | 34.36 | 35.67 | 3,819 | +1.88(+5.57%) |
Aug 22, 2024 | 34.04 | 34.05 | 33.66 | 33.79 | 2,013 | -0.60(-1.75%) |
Aug 21, 2024 | 33.43 | 34.39 | 33.43 | 34.39 | 3,369 | +0.63(+1.85%) |
Aug 20, 2024 | 33.79 | 33.79 | 33.37 | 33.76 | 1,020 | -0.11(-0.32%) |
Aug 19, 2024 | 33.77 | 33.87 | 33.31 | 33.87 | 3,683 | -0.20(-0.60%) |
Aug 16, 2024 | 33.68 | 34.16 | 33.28 | 34.07 | 4,419 | +0.94(+2.85%) |
Aug 15, 2024 | 34.40 | 34.46 | 32.75 | 33.13 | 6,544 | -1.53(-4.40%) |
Aug 14, 2024 | 35.35 | 35.35 | 34.30 | 34.66 | 4,471 | -0.57(-1.61%) |
Aug 13, 2024 | 34.32 | 35.24 | 34.24 | 35.22 | 2,860 | +0.75(+2.17%) |
Aug 12, 2024 | 35.00 | 35.17 | 34.31 | 34.48 | 5,992 | +0.83(+2.46%) |
Aug 09, 2024 | 34.00 | 34.28 | 33.55 | 33.65 | 3,172 | +0.22(+0.67%) |
Aug 08, 2024 | 32.10 | 33.71 | 31.76 | 33.42 | 9,007 | +2.83(+9.26%) |
Aug 07, 2024 | 31.69 | 31.69 | 30.50 | 30.59 | 9,065 | -1.84(-5.67%) |
Aug 06, 2024 | 32.02 | 32.98 | 31.84 | 32.43 | 5,861 | +1.12(+3.57%) |
Aug 05, 2024 | 28.57 | 32.31 | 28.33 | 31.31 | 26,640 | -7.79(-19.92%) |
Aug 02, 2024 | 40.86 | 41.04 | 38.94 | 39.10 | 14,365 | -1.66(-4.07%) |
Aug 01, 2024 | 41.43 | 41.43 | 40.29 | 40.76 | 7,327 | -1.70(-4.01%) |
Jul 31, 2024 | 43.30 | 43.50 | 42.46 | 42.46 | 8,231 | -0.12(-0.29%) |
Jul 30, 2024 | 43.40 | 43.56 | 42.43 | 42.58 | 5,491 | -0.45(-1.06%) |
Jul 29, 2024 | 43.98 | 43.98 | 42.47 | 43.04 | 17,200 | +0.37(+0.87%) |
Jul 26, 2024 | 42.24 | 42.67 | 41.95 | 42.67 | 21,920 | +1.95(+4.78%) |
Jul 25, 2024 | 40.98 | 41.24 | 40.44 | 40.72 | 16,947 | -3.14(-7.16%) |
Jul 24, 2024 | 45.02 | 45.11 | 43.85 | 43.86 | 26,694 | -1.12(-2.49%) |
Jul 23, 2024 | 45.74 | 45.74 | 44.35 | 44.98 | 32,037 | -0.75(-1.63%) |
Jul 22, 2024 | 45.70 | 45.73 | 45.04 | 45.73 | 12,774 | -0.38(-0.83%) |
Jul 19, 2024 | 45.38 | 46.18 | 45.19 | 46.11 | 10,015 | +1.56(+3.51%) |
Jul 18, 2024 | 45.25 | 45.36 | 44.33 | 44.55 | 6,032 | -0.19(-0.42%) |
Jul 17, 2024 | 45.01 | 45.32 | 44.38 | 44.73 | 5,530 | -0.70(-1.54%) |
Jul 16, 2024 | 44.68 | 45.70 | 44.48 | 45.43 | 5,375 | +0.85(+1.90%) |
Jul 15, 2024 | 43.95 | 44.75 | 43.81 | 44.58 | 10,775 | +3.80(+9.33%) |
Jul 12, 2024 | 40.87 | 41.15 | 40.78 | 40.78 | 2,606 | +0.15(+0.38%) |
Jul 11, 2024 | 41.33 | 41.33 | 40.62 | 40.62 | 6,388 | +0.00(+0.01%) |
Jul 10, 2024 | 40.72 | 41.04 | 40.54 | 40.62 | 4,940 | +0.56(+1.39%) |
Jul 09, 2024 | 40.02 | 40.49 | 39.84 | 40.06 | 3,847 | +0.77(+1.96%) |
Jul 08, 2024 | 40.01 | 40.01 | 38.66 | 39.29 | 10,115 | +0.29(+0.74%) |
Jul 05, 2024 | 38.95 | 39.21 | 38.45 | 39.00 | 26,126 | -4.20(-9.72%) |
Jul 03, 2024 | 43.25 | 43.30 | 43.02 | 43.20 | 3,370 | -1.33(-2.99%) |
Jul 02, 2024 | 44.86 | 44.86 | 44.31 | 44.53 | 1,579 | -0.79(-1.73%) |
Jul 01, 2024 | 45.36 | 45.61 | 45.20 | 45.32 | 2,484 | +1.28(+2.91%) |
Jun 28, 2024 | 45.20 | 45.20 | 44.04 | 44.04 | 5,198 | -1.05(-2.32%) |
Jun 27, 2024 | 45.13 | 45.19 | 45.00 | 45.09 | 1,666 | +0.66(+1.48%) |
Jun 26, 2024 | 44.21 | 44.43 | 43.47 | 44.43 | 3,011 | -0.16(-0.35%) |
Jun 25, 2024 | 44.07 | 44.59 | 44.07 | 44.59 | 3,149 | +1.74(+4.05%) |
Jun 24, 2024 | 43.19 | 43.34 | 42.47 | 42.85 | 10,162 | -3.24(-7.03%) |
Jun 21, 2024 | 45.67 | 46.09 | 45.59 | 46.09 | 2,623 | +0.09(+0.20%) |
Jun 20, 2024 | 46.40 | 46.40 | 45.69 | 46.00 | 5,558 | +1.52(+3.41%) |
Jun 18, 2024 | 44.17 | 44.81 | 44.10 | 44.48 | 4,174 | -1.91(-4.12%) |
Jun 17, 2024 | 45.83 | 46.65 | 45.63 | 46.39 | 4,557 | +1.94(+4.37%) |
Jun 14, 2024 | 46.04 | 46.04 | 44.07 | 44.45 | 4,085 | -1.09(-2.39%) |
Jun 13, 2024 | 45.65 | 46.13 | 45.00 | 45.54 | 4,047 | -0.48(-1.04%) |
Jun 12, 2024 | 47.00 | 47.52 | 46.02 | 46.02 | 5,230 | +0.33(+0.72%) |
Jun 11, 2024 | 46.29 | 46.29 | 44.74 | 45.69 | 9,982 | -2.33(-4.85%) |
Jun 10, 2024 | 48.21 | 48.44 | 47.96 | 48.02 | 5,075 | -0.26(-0.53%) |
Jun 07, 2024 | 49.82 | 50.04 | 47.72 | 48.27 | 6,467 | -1.45(-2.92%) |
Jun 06, 2024 | 50.48 | 50.50 | 49.70 | 49.72 | 9,231 | -1.16(-2.28%) |
Jun 05, 2024 | 50.06 | 50.96 | 49.65 | 50.88 | 33,720 | +1.03(+2.07%) |
Jun 04, 2024 | 49.67 | 50.28 | 49.53 | 49.85 | 3,978 | +0.34(+0.68%) |