Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.89 | 31.40 | 29.13 | 29.22 | 1,653,424 | -2.44(-7.71%) |
Aug 29, 2024 | 30.50 | 31.73 | 28.99 | 31.66 | 1,496,077 | -0.16(-0.50%) |
Aug 28, 2024 | 30.65 | 32.72 | 30.05 | 31.82 | 1,772,283 | +1.05(+3.41%) |
Aug 27, 2024 | 29.67 | 31.36 | 28.99 | 30.77 | 1,522,880 | +1.13(+3.81%) |
Aug 26, 2024 | 28.21 | 30.18 | 28.17 | 29.64 | 1,426,377 | +1.82(+6.54%) |
Aug 23, 2024 | 29.49 | 29.59 | 27.49 | 27.82 | 2,545,694 | -2.79(-9.11%) |
Aug 22, 2024 | 27.37 | 30.69 | 27.12 | 30.61 | 1,690,070 | +3.11(+11.31%) |
Aug 21, 2024 | 27.72 | 28.60 | 27.16 | 27.50 | 1,518,358 | -0.55(-1.96%) |
Aug 20, 2024 | 27.11 | 28.41 | 26.30 | 28.05 | 1,960,047 | +0.47(+1.70%) |
Aug 19, 2024 | 29.08 | 29.93 | 27.54 | 27.58 | 1,728,577 | -1.76(-6.00%) |
Aug 16, 2024 | 30.77 | 30.85 | 28.36 | 29.34 | 1,436,340 | -0.53(-1.77%) |
Aug 15, 2024 | 33.06 | 33.06 | 29.34 | 29.87 | 2,404,937 | -4.38(-12.79%) |
Aug 14, 2024 | 32.36 | 35.04 | 32.08 | 34.25 | 1,279,975 | +2.08(+6.47%) |
Aug 13, 2024 | 35.61 | 36.14 | 32.01 | 32.17 | 2,231,535 | -3.78(-10.51%) |
Aug 12, 2024 | 35.36 | 36.95 | 35.36 | 35.95 | 1,897,581 | +0.86(+2.45%) |
Aug 09, 2024 | 36.09 | 36.80 | 34.75 | 35.09 | 1,798,775 | -0.30(-0.85%) |
Aug 08, 2024 | 36.68 | 38.17 | 34.75 | 35.39 | 1,996,840 | -2.87(-7.50%) |
Aug 07, 2024 | 35.02 | 38.37 | 34.18 | 38.26 | 2,078,299 | +2.99(+8.48%) |
Aug 06, 2024 | 35.15 | 38.01 | 34.35 | 35.27 | 3,327,763 | -0.47(-1.32%) |
Aug 05, 2024 | 40.12 | 41.11 | 34.20 | 35.74 | 6,837,970 | +2.78(+8.43%) |
Aug 02, 2024 | 31.00 | 33.48 | 30.62 | 32.96 | 5,390,407 | +2.56(+8.42%) |
Aug 01, 2024 | 27.91 | 30.95 | 26.92 | 30.40 | 4,155,771 | +3.55(+13.22%) |
Jul 31, 2024 | 27.88 | 28.19 | 26.16 | 26.85 | 3,955,755 | -2.48(-8.46%) |
Jul 30, 2024 | 27.08 | 29.91 | 27.08 | 29.33 | 4,708,949 | +2.27(+8.39%) |
Jul 29, 2024 | 29.05 | 29.09 | 26.51 | 27.06 | 7,588,170 | -3.36(-11.05%) |
Jul 26, 2024 | 30.16 | 31.70 | 29.83 | 30.42 | 3,538,307 | +0.06(+0.20%) |
Jul 25, 2024 | 31.30 | 31.50 | 28.66 | 30.36 | 11,310,836 | -1.30(-4.11%) |
Jul 24, 2024 | 29.63 | 31.87 | 29.53 | 31.66 | 7,226,804 | +6.33(+24.99%) |
Jul 23, 2024 | 23.98 | 25.43 | 23.51 | 25.33 | 5,153,315 | +1.02(+4.20%) |
Jul 22, 2024 | 25.97 | 26.02 | 23.93 | 24.31 | 6,115,593 | -2.76(-10.20%) |
Jul 19, 2024 | 25.26 | 27.54 | 25.11 | 27.07 | 5,420,085 | +2.05(+8.19%) |
Jul 18, 2024 | 24.62 | 25.45 | 23.46 | 25.02 | 11,416,959 | -0.16(-0.64%) |
Jul 17, 2024 | 24.36 | 25.61 | 23.36 | 25.18 | 7,948,785 | +1.49(+6.29%) |
Jul 16, 2024 | 23.91 | 25.76 | 23.31 | 23.69 | 10,629,047 | -0.71(-2.91%) |
Jul 15, 2024 | 24.12 | 24.52 | 23.14 | 24.40 | 5,201,420 | -0.46(-1.85%) |
Jul 12, 2024 | 26.20 | 26.47 | 24.49 | 24.86 | 6,357,492 | -0.79(-3.08%) |
Jul 11, 2024 | 23.60 | 25.75 | 22.95 | 25.65 | 15,556,877 | +2.01(+8.50%) |
Jul 10, 2024 | 23.67 | 24.11 | 23.24 | 23.64 | 5,768,640 | -0.08(-0.34%) |
Jul 09, 2024 | 24.80 | 24.87 | 23.40 | 23.72 | 6,976,673 | -0.89(-3.62%) |
Jul 08, 2024 | 25.11 | 25.43 | 23.98 | 24.61 | 7,103,679 | -0.15(-0.61%) |
Jul 05, 2024 | 24.90 | 25.66 | 24.66 | 24.76 | 7,071,084 | -0.48(-1.90%) |
Jul 03, 2024 | 26.63 | 26.64 | 25.05 | 25.24 | 6,787,199 | -1.77(-6.55%) |
Jul 02, 2024 | 28.79 | 28.90 | 27.01 | 27.01 | 6,360,815 | -3.05(-10.15%) |