Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 37.89 | 38.80 | 37.49 | 37.78 | 1,896,796 | +1.12(+3.06%) |
Aug 28, 2024 | 37.23 | 37.81 | 36.47 | 36.66 | 468,250 | -0.58(-1.56%) |
Aug 27, 2024 | 36.52 | 37.49 | 36.20 | 37.24 | 412,699 | +0.28(+0.76%) |
Aug 26, 2024 | 36.86 | 36.96 | 35.88 | 36.96 | 589,162 | +0.11(+0.30%) |
Aug 23, 2024 | 36.51 | 37.29 | 36.06 | 36.85 | 429,960 | +0.68(+1.88%) |
Aug 22, 2024 | 37.21 | 37.36 | 35.93 | 36.17 | 358,952 | -0.56(-1.52%) |
Aug 21, 2024 | 36.79 | 37.25 | 36.38 | 36.73 | 316,658 | -0.07(-0.19%) |
Aug 20, 2024 | 36.57 | 37.02 | 36.48 | 36.80 | 411,870 | +0.16(+0.44%) |
Aug 19, 2024 | 36.51 | 36.64 | 35.71 | 36.64 | 1,042,395 | -0.05(-0.14%) |
Aug 16, 2024 | 36.06 | 36.95 | 35.96 | 36.69 | 332,329 | +0.41(+1.13%) |
Aug 15, 2024 | 36.29 | 36.49 | 35.71 | 36.28 | 374,286 | +0.95(+2.69%) |
Aug 14, 2024 | 34.98 | 35.77 | 34.72 | 35.33 | 504,229 | +0.12(+0.34%) |
Aug 13, 2024 | 34.57 | 35.42 | 34.57 | 35.21 | 590,523 | +1.15(+3.38%) |
Aug 12, 2024 | 33.61 | 34.66 | 33.50 | 34.06 | 787,929 | +0.43(+1.28%) |
Aug 09, 2024 | 32.30 | 33.77 | 32.30 | 33.63 | 730,557 | +0.89(+2.72%) |
Aug 08, 2024 | 32.62 | 32.96 | 31.39 | 32.74 | 416,213 | +1.08(+3.41%) |
Aug 07, 2024 | 30.85 | 32.80 | 30.67 | 31.66 | 581,064 | +0.81(+2.63%) |
Aug 06, 2024 | 30.42 | 31.73 | 29.10 | 30.85 | 709,345 | -0.63(-2.00%) |
Aug 05, 2024 | 28.18 | 32.80 | 27.31 | 31.48 | 2,004,696 | -3.42(-9.80%) |
Aug 02, 2024 | 34.67 | 36.72 | 34.27 | 34.90 | 1,986,139 | +0.44(+1.28%) |
Aug 01, 2024 | 36.45 | 36.45 | 34.08 | 34.46 | 1,432,700 | -1.19(-3.34%) |
Jul 31, 2024 | 35.53 | 36.24 | 35.32 | 35.65 | 629,145 | +1.05(+3.03%) |
Jul 30, 2024 | 34.78 | 35.13 | 33.81 | 34.60 | 516,744 | +0.12(+0.35%) |
Jul 29, 2024 | 34.14 | 34.82 | 33.72 | 34.48 | 506,865 | +0.05(+0.15%) |
Jul 26, 2024 | 34.69 | 34.88 | 33.80 | 34.43 | 685,568 | +0.13(+0.38%) |
Jul 25, 2024 | 34.72 | 35.35 | 33.38 | 34.30 | 865,895 | -0.34(-0.98%) |
Jul 24, 2024 | 36.50 | 36.64 | 34.16 | 34.64 | 830,601 | -2.10(-5.72%) |
Jul 23, 2024 | 36.57 | 37.38 | 36.02 | 36.74 | 485,445 | +0.31(+0.85%) |
Jul 22, 2024 | 37.52 | 37.64 | 36.18 | 36.43 | 875,348 | -0.09(-0.25%) |
Jul 19, 2024 | 36.68 | 37.35 | 36.23 | 36.52 | 578,923 | -0.03(-0.08%) |
Jul 18, 2024 | 38.56 | 38.59 | 35.96 | 36.55 | 1,226,225 | -1.56(-4.09%) |
Jul 17, 2024 | 38.34 | 38.96 | 37.35 | 38.11 | 1,344,557 | -2.02(-5.03%) |
Jul 16, 2024 | 40.32 | 40.66 | 39.31 | 40.13 | 947,679 | +0.07(+0.17%) |
Jul 15, 2024 | 40.76 | 40.93 | 39.61 | 40.06 | 1,454,946 | +1.32(+3.41%) |
Jul 12, 2024 | 38.22 | 39.43 | 38.13 | 38.74 | 1,267,818 | +0.95(+2.51%) |
Jul 11, 2024 | 39.26 | 39.38 | 37.17 | 37.79 | 1,846,374 | -1.82(-4.59%) |
Jul 10, 2024 | 38.41 | 39.67 | 38.39 | 39.61 | 1,236,520 | +1.39(+3.64%) |
Jul 09, 2024 | 38.05 | 38.44 | 37.46 | 38.22 | 881,834 | +0.31(+0.82%) |
Jul 08, 2024 | 37.75 | 37.94 | 36.43 | 37.91 | 1,286,690 | +0.44(+1.17%) |
Jul 05, 2024 | 36.00 | 37.49 | 35.95 | 37.47 | 1,211,768 | +1.58(+4.40%) |
Jul 03, 2024 | 35.38 | 35.89 | 35.12 | 35.89 | 1,079,565 | +0.35(+0.98%) |
Jul 02, 2024 | 34.22 | 35.56 | 33.90 | 35.54 | 1,695,285 | +1.10(+3.19%) |
Jul 01, 2024 | 33.01 | 34.66 | 32.99 | 34.44 | 1,189,452 | +1.88(+5.77%) |
Jun 28, 2024 | 34.17 | 34.24 | 32.45 | 32.56 | 1,117,611 | -1.11(-3.30%) |
Jun 27, 2024 | 33.87 | 34.17 | 33.11 | 33.67 | 819,013 | +0.30(+0.90%) |
Jun 26, 2024 | 32.87 | 33.89 | 32.62 | 33.37 | 1,472,895 | +1.23(+3.83%) |
Jun 25, 2024 | 32.18 | 32.83 | 31.99 | 32.14 | 682,663 | +0.26(+0.81%) |
Jun 24, 2024 | 31.70 | 33.24 | 31.39 | 31.88 | 1,599,542 | +0.31(+0.98%) |
Jun 21, 2024 | 32.50 | 32.99 | 31.55 | 31.57 | 1,066,385 | -0.77(-2.37%) |
Jun 20, 2024 | 33.72 | 33.80 | 32.09 | 32.34 | 1,769,782 | -1.52(-4.49%) |
Jun 18, 2024 | 34.92 | 35.21 | 33.41 | 33.86 | 1,707,022 | -0.77(-2.21%) |
Jun 17, 2024 | 33.55 | 35.31 | 33.36 | 34.62 | 1,861,822 | +1.35(+4.06%) |
Jun 14, 2024 | 33.60 | 34.12 | 32.91 | 33.27 | 1,195,721 | -0.54(-1.59%) |
Jun 13, 2024 | 34.03 | 34.65 | 33.06 | 33.81 | 2,084,603 | +0.30(+0.89%) |
Jun 12, 2024 | 31.83 | 35.70 | 31.63 | 33.51 | 4,786,548 | +1.82(+5.74%) |
Jun 11, 2024 | 27.84 | 31.71 | 27.84 | 31.69 | 4,361,707 | +3.97(+14.30%) |
Jun 10, 2024 | 28.84 | 28.93 | 27.41 | 27.73 | 1,994,235 | -1.09(-3.79%) |
Jun 07, 2024 | 28.17 | 28.82 | 28.02 | 28.82 | 628,991 | +0.68(+2.40%) |
Jun 06, 2024 | 28.50 | 28.72 | 28.06 | 28.15 | 515,877 | -0.43(-1.50%) |
Jun 05, 2024 | 28.40 | 28.86 | 28.30 | 28.57 | 496,168 | +0.44(+1.55%) |
Jun 04, 2024 | 28.23 | 28.41 | 27.75 | 28.14 | 319,077 | +0.07(+0.25%) |