Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.30 | 32.29 | 30.23 | 32.10 | 215,173 | +2.08(+6.93%) |
Aug 22, 2024 | 30.39 | 30.39 | 29.52 | 30.02 | 112,353 | -0.54(-1.77%) |
Aug 21, 2024 | 31.14 | 31.64 | 30.54 | 30.56 | 156,000 | +0.01(+0.03%) |
Aug 20, 2024 | 30.96 | 30.96 | 29.91 | 30.55 | 126,879 | -0.41(-1.32%) |
Aug 19, 2024 | 30.95 | 31.05 | 30.57 | 30.96 | 233,394 | +0.09(+0.29%) |
Aug 16, 2024 | 30.28 | 31.40 | 30.28 | 30.87 | 122,721 | +0.57(+1.88%) |
Aug 15, 2024 | 30.00 | 30.99 | 29.79 | 30.30 | 271,821 | +1.46(+5.06%) |
Aug 14, 2024 | 28.96 | 29.08 | 28.21 | 28.84 | 200,630 | -0.15(-0.52%) |
Aug 13, 2024 | 28.10 | 29.10 | 27.61 | 28.99 | 215,515 | +1.12(+4.02%) |
Aug 12, 2024 | 28.73 | 29.86 | 27.77 | 27.87 | 286,546 | -0.81(-2.82%) |
Aug 09, 2024 | 29.92 | 29.92 | 28.46 | 28.68 | 351,939 | -1.02(-3.43%) |
Aug 08, 2024 | 29.32 | 30.44 | 29.21 | 29.70 | 228,578 | +0.75(+2.59%) |
Aug 07, 2024 | 30.22 | 30.46 | 28.72 | 28.95 | 303,860 | -1.06(-3.53%) |
Aug 06, 2024 | 30.13 | 30.55 | 29.51 | 30.01 | 243,975 | -0.13(-0.43%) |
Aug 05, 2024 | 30.00 | 30.89 | 29.52 | 30.14 | 302,671 | -1.41(-4.47%) |
Aug 02, 2024 | 31.50 | 32.45 | 30.98 | 31.55 | 237,713 | -1.17(-3.58%) |
Aug 01, 2024 | 34.95 | 35.17 | 31.76 | 32.72 | 406,351 | -2.15(-6.17%) |
Jul 31, 2024 | 36.03 | 36.55 | 34.51 | 34.87 | 681,088 | -1.05(-2.92%) |
Jul 30, 2024 | 37.73 | 37.73 | 35.81 | 35.92 | 670,595 | -1.79(-4.75%) |
Jul 29, 2024 | 37.93 | 38.20 | 37.03 | 37.71 | 443,262 | +0.51(+1.37%) |
Jul 26, 2024 | 37.50 | 38.05 | 36.27 | 37.20 | 569,057 | +0.10(+0.27%) |
Jul 25, 2024 | 35.00 | 37.31 | 33.99 | 37.10 | 966,841 | +5.44(+17.18%) |
Jul 24, 2024 | 32.90 | 33.70 | 31.44 | 31.66 | 415,806 | -1.18(-3.59%) |
Jul 23, 2024 | 32.28 | 32.88 | 31.70 | 32.84 | 669,424 | -0.36(-1.08%) |
Jul 22, 2024 | 33.30 | 33.58 | 32.58 | 33.20 | 381,544 | +0.26(+0.79%) |
Jul 19, 2024 | 35.22 | 35.45 | 32.70 | 32.94 | 571,874 | -2.27(-6.45%) |
Jul 18, 2024 | 35.85 | 36.49 | 34.77 | 35.21 | 381,157 | -0.99(-2.73%) |
Jul 17, 2024 | 35.89 | 36.53 | 35.12 | 36.20 | 305,294 | -0.34(-0.93%) |
Jul 16, 2024 | 35.76 | 36.82 | 35.20 | 36.54 | 363,294 | +1.41(+4.01%) |
Jul 15, 2024 | 36.74 | 37.00 | 34.75 | 35.13 | 455,423 | -1.21(-3.33%) |
Jul 12, 2024 | 36.85 | 37.29 | 36.13 | 36.34 | 273,001 | +0.27(+0.75%) |
Jul 11, 2024 | 34.87 | 36.50 | 34.87 | 36.07 | 457,796 | +1.81(+5.28%) |
Jul 10, 2024 | 32.80 | 34.62 | 32.72 | 34.26 | 370,371 | +3.90(+12.85%) |
Jul 09, 2024 | 30.91 | 31.12 | 30.27 | 30.36 | 138,098 | -0.76(-2.44%) |
Jul 08, 2024 | 31.50 | 31.73 | 30.95 | 31.12 | 131,906 | +0.04(+0.13%) |
Jul 05, 2024 | 30.44 | 31.28 | 30.17 | 31.08 | 246,548 | +0.39(+1.27%) |
Jul 03, 2024 | 30.95 | 31.18 | 30.26 | 30.69 | 102,802 | -0.22(-0.71%) |
Jul 02, 2024 | 30.65 | 31.44 | 30.47 | 30.91 | 247,077 | +0.36(+1.18%) |
Jul 01, 2024 | 32.43 | 32.48 | 30.39 | 30.55 | 265,852 | -1.82(-5.62%) |
Jun 28, 2024 | 32.25 | 32.53 | 32.02 | 32.37 | 319,766 | +0.24(+0.75%) |
Jun 27, 2024 | 32.57 | 32.69 | 32.02 | 32.13 | 267,601 | -0.66(-2.01%) |
Jun 26, 2024 | 32.80 | 33.29 | 32.52 | 32.79 | 148,239 | -0.03(-0.09%) |
Jun 25, 2024 | 33.62 | 33.88 | 32.77 | 32.82 | 169,451 | -1.06(-3.13%) |
Jun 24, 2024 | 33.32 | 34.55 | 33.25 | 33.88 | 184,775 | +0.53(+1.59%) |
Jun 21, 2024 | 33.59 | 34.36 | 33.22 | 33.35 | 676,020 | -0.39(-1.16%) |
Jun 20, 2024 | 32.85 | 34.27 | 32.85 | 33.74 | 280,202 | +0.42(+1.26%) |
Jun 18, 2024 | 33.73 | 34.22 | 33.15 | 33.32 | 179,989 | -0.46(-1.36%) |
Jun 17, 2024 | 31.77 | 33.91 | 31.74 | 33.78 | 276,222 | +1.72(+5.36%) |
Jun 14, 2024 | 32.36 | 32.36 | 31.71 | 32.06 | 179,182 | -0.66(-2.02%) |
Jun 13, 2024 | 34.10 | 34.10 | 32.63 | 32.72 | 156,465 | -1.43(-4.19%) |
Jun 12, 2024 | 34.47 | 35.95 | 33.75 | 34.15 | 178,619 | +0.38(+1.13%) |
Jun 11, 2024 | 33.74 | 34.10 | 33.06 | 33.77 | 170,418 | -0.22(-0.65%) |
Jun 10, 2024 | 33.50 | 34.07 | 32.88 | 33.99 | 199,340 | +0.43(+1.28%) |
Jun 07, 2024 | 33.98 | 34.45 | 33.07 | 33.56 | 350,079 | -0.95(-2.75%) |
Jun 06, 2024 | 35.99 | 35.99 | 34.35 | 34.51 | 266,225 | -1.70(-4.69%) |
Jun 05, 2024 | 34.58 | 36.43 | 34.51 | 36.21 | 340,002 | +1.48(+4.26%) |
Jun 04, 2024 | 36.00 | 36.45 | 34.01 | 34.73 | 618,723 | -1.44(-3.98%) |