Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 38.87 | 38.97 | 38.44 | 38.71 | 36,594 | -0.25(-0.64%) |
Aug 29, 2024 | 39.34 | 39.65 | 38.85 | 38.96 | 42,435 | -0.29(-0.74%) |
Aug 28, 2024 | 39.62 | 39.75 | 39.15 | 39.25 | 29,231 | +0.97(+2.53%) |
Aug 27, 2024 | 38.80 | 38.80 | 38.00 | 38.28 | 18,430 | -1.19(-3.01%) |
Aug 26, 2024 | 40.45 | 40.45 | 39.40 | 39.47 | 30,103 | +0.07(+0.18%) |
Aug 23, 2024 | 39.30 | 39.41 | 38.82 | 39.40 | 167,883 | -0.19(-0.48%) |
Aug 22, 2024 | 39.35 | 41.73 | 39.35 | 39.59 | 124,670 | +0.05(+0.13%) |
Aug 21, 2024 | 40.33 | 40.33 | 39.31 | 39.54 | 54,354 | -0.69(-1.72%) |
Aug 20, 2024 | 40.26 | 40.62 | 40.04 | 40.23 | 68,459 | -0.02(-0.04%) |
Aug 19, 2024 | 40.00 | 40.25 | 39.57 | 40.25 | 43,593 | +1.67(+4.33%) |
Aug 16, 2024 | 40.38 | 40.38 | 38.35 | 38.58 | 29,645 | -1.09(-2.75%) |
Aug 15, 2024 | 38.00 | 39.67 | 38.00 | 39.67 | 36,135 | +2.36(+6.32%) |
Aug 14, 2024 | 39.00 | 39.00 | 37.00 | 37.31 | 150,798 | -1.89(-4.82%) |
Aug 13, 2024 | 38.49 | 39.33 | 38.40 | 39.20 | 93,749 | +2.05(+5.52%) |
Aug 12, 2024 | 37.28 | 38.40 | 36.90 | 37.15 | 32,280 | +0.18(+0.49%) |
Aug 09, 2024 | 36.67 | 38.06 | 36.39 | 36.97 | 64,518 | -1.09(-2.86%) |
Aug 08, 2024 | 37.46 | 38.60 | 37.00 | 38.06 | 139,511 | +3.31(+9.53%) |
Aug 07, 2024 | 34.15 | 35.39 | 34.05 | 34.75 | 305,177 | +4.49(+14.84%) |
Aug 06, 2024 | 30.04 | 30.39 | 29.74 | 30.26 | 524,430 | +0.58(+1.96%) |
Aug 05, 2024 | 28.37 | 30.32 | 27.70 | 29.68 | 248,892 | -0.36(-1.20%) |
Aug 02, 2024 | 29.91 | 30.99 | 29.32 | 30.04 | 274,235 | -2.45(-7.54%) |
Aug 01, 2024 | 33.39 | 33.49 | 32.15 | 32.49 | 50,416 | -3.06(-8.61%) |
Jul 31, 2024 | 34.50 | 35.68 | 34.50 | 35.55 | 80,150 | +2.09(+6.25%) |
Jul 30, 2024 | 33.74 | 34.18 | 33.40 | 33.46 | 41,262 | -0.31(-0.92%) |
Jul 29, 2024 | 33.90 | 34.10 | 33.74 | 33.77 | 55,401 | -0.12(-0.35%) |
Jul 26, 2024 | 33.71 | 33.90 | 33.63 | 33.89 | 40,482 | -0.65(-1.88%) |
Jul 25, 2024 | 34.85 | 35.13 | 34.23 | 34.54 | 70,063 | -0.34(-0.97%) |
Jul 24, 2024 | 35.78 | 36.00 | 34.88 | 34.88 | 60,147 | -1.53(-4.20%) |
Jul 23, 2024 | 36.40 | 36.66 | 36.28 | 36.41 | 50,596 | -0.86(-2.31%) |
Jul 22, 2024 | 37.22 | 37.36 | 36.99 | 37.27 | 55,053 | +0.01(+0.03%) |
Jul 19, 2024 | 37.60 | 37.63 | 37.18 | 37.26 | 28,376 | -0.50(-1.32%) |
Jul 18, 2024 | 38.21 | 38.21 | 37.53 | 37.76 | 36,337 | -1.40(-3.58%) |
Jul 17, 2024 | 39.75 | 39.75 | 39.14 | 39.16 | 29,278 | -3.11(-7.36%) |
Jul 16, 2024 | 42.03 | 42.30 | 41.85 | 42.27 | 30,407 | +0.18(+0.43%) |
Jul 15, 2024 | 42.44 | 42.96 | 42.09 | 42.09 | 14,770 | -0.18(-0.43%) |
Jul 12, 2024 | 42.39 | 42.82 | 42.27 | 42.27 | 39,049 | +0.47(+1.12%) |
Jul 11, 2024 | 42.66 | 42.87 | 41.67 | 41.80 | 53,967 | -0.35(-0.83%) |
Jul 10, 2024 | 43.16 | 43.16 | 41.71 | 42.15 | 72,408 | -0.29(-0.68%) |
Jul 09, 2024 | 42.66 | 42.77 | 42.33 | 42.44 | 15,081 | -0.03(-0.07%) |
Jul 08, 2024 | 42.43 | 42.63 | 42.42 | 42.47 | 37,550 | -0.29(-0.68%) |
Jul 05, 2024 | 42.69 | 42.89 | 42.47 | 42.76 | 18,498 | -0.45(-1.04%) |
Jul 03, 2024 | 42.92 | 43.31 | 42.90 | 43.21 | 45,591 | +0.63(+1.48%) |
Jul 02, 2024 | 41.70 | 42.73 | 41.70 | 42.58 | 527,339 | -0.10(-0.23%) |