Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 34.48 | 34.48 | 33.65 | 34.25 | 4,926 | +0.73(+2.17%) |
Aug 29, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 762 | +0.51(+1.56%) |
Aug 28, 2024 | 32.38 | 33.01 | 32.38 | 33.01 | 1,959 | -0.92(-2.71%) |
Aug 27, 2024 | 33.92 | 33.93 | 33.92 | 33.93 | 310 | +0.65(+1.94%) |
Aug 26, 2024 | 34.30 | 34.30 | 33.28 | 33.28 | 495 | -0.75(-2.20%) |
Aug 23, 2024 | 33.30 | 34.21 | 33.30 | 34.03 | 6,945 | +2.16(+6.78%) |
Aug 22, 2024 | 33.01 | 33.01 | 31.87 | 31.87 | 1,175 | -0.76(-2.33%) |
Aug 21, 2024 | 32.22 | 32.63 | 32.00 | 32.63 | 1,773 | +0.76(+2.38%) |
Aug 20, 2024 | 32.59 | 32.59 | 31.87 | 31.87 | 2,336 | -1.03(-3.13%) |
Aug 19, 2024 | 32.25 | 32.93 | 32.25 | 32.90 | 3,079 | +1.79(+5.75%) |
Aug 16, 2024 | 31.17 | 31.21 | 31.00 | 31.11 | 2,802 | -0.54(-1.70%) |
Aug 15, 2024 | 31.26 | 31.74 | 31.26 | 31.65 | 2,115 | +2.53(+8.69%) |
Aug 14, 2024 | 28.81 | 29.12 | 28.81 | 29.12 | 2,366 | +0.07(+0.26%) |
Aug 13, 2024 | 28.38 | 29.05 | 28.38 | 29.05 | 3,585 | +1.31(+4.73%) |
Aug 12, 2024 | 28.29 | 28.29 | 27.51 | 27.73 | 3,816 | -0.59(-2.10%) |
Aug 09, 2024 | 27.94 | 28.33 | 27.85 | 28.33 | 2,516 | +0.24(+0.85%) |
Aug 08, 2024 | 25.94 | 28.13 | 25.94 | 28.09 | 3,382 | +1.06(+3.92%) |
Aug 07, 2024 | 26.98 | 27.74 | 26.98 | 27.03 | 8,492 | -1.24(-4.39%) |
Aug 06, 2024 | 27.32 | 28.70 | 27.26 | 28.27 | 12,894 | +2.89(+11.39%) |
Aug 05, 2024 | 24.46 | 26.06 | 24.45 | 25.38 | 44,246 | -1.83(-6.73%) |
Aug 02, 2024 | 27.73 | 27.73 | 27.20 | 27.21 | 3,373 | -4.30(-13.65%) |
Aug 01, 2024 | 34.54 | 34.54 | 31.01 | 31.51 | 3,301 | -4.13(-11.59%) |
Jul 31, 2024 | 36.25 | 36.68 | 35.63 | 35.64 | 1,563 | -0.23(-0.64%) |
Jul 30, 2024 | 36.21 | 36.34 | 35.87 | 35.87 | 5,545 | +0.12(+0.33%) |
Jul 29, 2024 | 36.06 | 36.06 | 35.75 | 35.75 | 291 | +0.34(+0.97%) |
Jul 26, 2024 | 36.01 | 36.01 | 35.11 | 35.41 | 6,875 | +0.12(+0.34%) |
Jul 25, 2024 | 35.77 | 36.51 | 35.04 | 35.29 | 26,462 | -1.38(-3.77%) |
Jul 24, 2024 | 38.58 | 38.58 | 36.58 | 36.67 | 8,636 | -3.15(-7.91%) |
Jul 23, 2024 | 40.28 | 40.53 | 39.82 | 39.82 | 1,799 | -0.63(-1.56%) |
Jul 22, 2024 | 40.25 | 40.46 | 40.25 | 40.45 | 1,467 | -0.21(-0.52%) |
Jul 19, 2024 | 39.80 | 40.81 | 39.80 | 40.66 | 14,155 | +0.52(+1.30%) |
Jul 18, 2024 | 42.82 | 42.82 | 40.14 | 40.14 | 4,105 | -2.27(-5.35%) |
Jul 17, 2024 | 45.11 | 45.11 | 42.41 | 42.41 | 1,587 | -4.05(-8.72%) |
Jul 16, 2024 | 43.50 | 46.55 | 43.50 | 46.46 | 3,526 | +3.86(+9.06%) |
Jul 15, 2024 | 42.01 | 42.60 | 42.01 | 42.60 | 1,388 | +0.12(+0.28%) |
Jul 12, 2024 | 42.61 | 42.95 | 42.48 | 42.48 | 3,793 | +0.52(+1.25%) |
Jul 11, 2024 | 41.14 | 41.96 | 41.14 | 41.96 | 2,204 | +0.45(+1.08%) |
Jul 10, 2024 | 42.07 | 42.07 | 40.98 | 41.51 | 5,686 | -0.40(-0.95%) |
Jul 09, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 57 | +0.33(+0.78%) |
Jul 08, 2024 | 41.50 | 41.58 | 41.50 | 41.58 | 439 | +0.57(+1.39%) |
Jul 05, 2024 | 41.45 | 41.45 | 41.01 | 41.01 | 1,549 | -1.11(-2.62%) |
Jul 03, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 100 | +0.49(+1.18%) |
Jul 02, 2024 | 41.11 | 41.62 | 41.11 | 41.62 | 373 | -0.16(-0.39%) |