Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 32.02 | 32.32 | 31.66 | 32.16 | 1,088,319 | -0.37(-1.14%) |
Aug 16, 2024 | 31.92 | 32.63 | 31.46 | 32.53 | 1,662,399 | +1.44(+4.63%) |
Aug 15, 2024 | 32.22 | 32.62 | 30.90 | 31.09 | 2,400,215 | -1.01(-3.15%) |
Aug 14, 2024 | 33.15 | 33.22 | 31.97 | 32.10 | 1,569,572 | -1.08(-3.25%) |
Aug 13, 2024 | 32.13 | 33.57 | 32.08 | 33.18 | 821,476 | +1.02(+3.17%) |
Aug 12, 2024 | 32.43 | 33.05 | 31.55 | 32.16 | 1,055,002 | -0.91(-2.75%) |
Aug 09, 2024 | 32.90 | 33.31 | 32.45 | 33.07 | 1,323,311 | +0.68(+2.10%) |
Aug 08, 2024 | 31.52 | 32.64 | 30.91 | 32.39 | 2,272,759 | +2.56(+8.58%) |
Aug 07, 2024 | 31.24 | 31.34 | 29.78 | 29.83 | 2,377,840 | -1.10(-3.56%) |
Aug 06, 2024 | 30.06 | 31.10 | 29.68 | 30.93 | 2,889,562 | +1.78(+6.11%) |
Aug 05, 2024 | 27.09 | 30.26 | 27.02 | 29.15 | 7,533,081 | -4.91(-14.42%) |
Aug 02, 2024 | 35.32 | 35.68 | 33.96 | 34.06 | 3,632,521 | -0.45(-1.30%) |
Aug 01, 2024 | 35.18 | 35.35 | 33.90 | 34.51 | 4,225,085 | -1.04(-2.93%) |
Jul 31, 2024 | 36.18 | 36.41 | 35.37 | 35.55 | 1,684,682 | -0.37(-1.03%) |
Jul 30, 2024 | 36.30 | 36.44 | 35.69 | 35.92 | 1,231,745 | -0.75(-2.05%) |
Jul 29, 2024 | 38.00 | 38.01 | 36.20 | 36.67 | 2,766,310 | -0.44(-1.19%) |
Jul 26, 2024 | 36.78 | 37.18 | 36.47 | 37.11 | 2,323,986 | +1.86(+5.28%) |
Jul 25, 2024 | 35.03 | 35.50 | 34.55 | 35.25 | 2,054,976 | -0.53(-1.48%) |
Jul 24, 2024 | 36.37 | 36.60 | 35.73 | 35.78 | 1,179,980 | +0.05(+0.14%) |
Jul 23, 2024 | 36.29 | 36.72 | 35.66 | 35.73 | 2,089,108 | -1.48(-3.98%) |
Jul 22, 2024 | 36.88 | 37.23 | 36.29 | 37.21 | 1,624,972 | +0.56(+1.53%) |
Jul 19, 2024 | 34.99 | 36.82 | 34.94 | 36.65 | 3,029,849 | +1.99(+5.74%) |
Jul 18, 2024 | 35.38 | 35.43 | 34.47 | 34.66 | 1,224,092 | -0.58(-1.65%) |
Jul 17, 2024 | 35.27 | 35.66 | 34.82 | 35.24 | 1,644,009 | -0.30(-0.84%) |
Jul 16, 2024 | 34.82 | 35.59 | 34.41 | 35.54 | 2,069,290 | +0.96(+2.78%) |
Jul 15, 2024 | 34.26 | 34.88 | 34.06 | 34.58 | 2,679,915 | +3.16(+10.06%) |
Jul 12, 2024 | 31.38 | 31.94 | 31.35 | 31.42 | 2,135,743 | +0.16(+0.51%) |
Jul 11, 2024 | 32.08 | 32.15 | 31.17 | 31.26 | 1,296,821 | +0.00(+0.00%) |
Jul 10, 2024 | 31.62 | 31.64 | 31.26 | 31.26 | 1,781,323 | -0.30(-0.95%) |
Jul 09, 2024 | 31.20 | 31.76 | 31.04 | 31.56 | 1,625,092 | +0.77(+2.50%) |
Jul 08, 2024 | 31.22 | 31.27 | 29.98 | 30.79 | 2,791,349 | -0.03(-0.10%) |
Jul 05, 2024 | 30.30 | 31.11 | 30.19 | 30.82 | 3,515,452 | -2.13(-6.46%) |
Jul 03, 2024 | 32.86 | 33.11 | 32.65 | 32.95 | 1,288,661 | -0.76(-2.25%) |
Jul 02, 2024 | 34.25 | 34.40 | 33.64 | 33.71 | 1,054,978 | -0.73(-2.12%) |
Jul 01, 2024 | 34.30 | 34.81 | 34.05 | 34.44 | 1,886,056 | +1.75(+5.35%) |
Jun 28, 2024 | 33.51 | 33.69 | 32.63 | 32.69 | 1,844,170 | -0.79(-2.36%) |
Jun 27, 2024 | 33.55 | 34.00 | 33.43 | 33.48 | 887,503 | +0.25(+0.75%) |
Jun 26, 2024 | 33.55 | 33.79 | 33.07 | 33.23 | 1,126,464 | -0.57(-1.69%) |
Jun 25, 2024 | 33.39 | 34.02 | 33.24 | 33.80 | 3,539,623 | +1.48(+4.58%) |
Jun 24, 2024 | 33.40 | 33.61 | 32.14 | 32.32 | 3,620,469 | -2.70(-7.71%) |
Jun 21, 2024 | 34.67 | 35.08 | 34.53 | 35.02 | 993,874 | -0.45(-1.27%) |
Jun 20, 2024 | 35.62 | 35.68 | 35.16 | 35.47 | 1,832,363 | +0.38(+1.08%) |
Jun 18, 2024 | 35.35 | 35.62 | 34.87 | 35.09 | 1,567,635 | -1.27(-3.49%) |
Jun 17, 2024 | 35.77 | 36.67 | 35.45 | 36.36 | 1,308,199 | +0.67(+1.88%) |
Jun 14, 2024 | 36.68 | 36.70 | 35.42 | 35.69 | 1,569,097 | -0.58(-1.60%) |
Jun 13, 2024 | 37.06 | 37.23 | 36.06 | 36.27 | 1,796,181 | -0.51(-1.39%) |
Jun 12, 2024 | 37.77 | 38.21 | 36.65 | 36.78 | 2,292,864 | +0.04(+0.11%) |
Jun 11, 2024 | 36.63 | 36.85 | 35.98 | 36.74 | 2,175,667 | -1.13(-2.98%) |
Jun 10, 2024 | 37.77 | 38.26 | 37.71 | 37.87 | 1,825,165 | +0.15(+0.40%) |
Jun 07, 2024 | 38.93 | 39.09 | 37.20 | 37.72 | 2,597,708 | -0.71(-1.85%) |
Jun 06, 2024 | 38.81 | 39.09 | 38.39 | 38.43 | 1,070,065 | -0.46(-1.18%) |
Jun 05, 2024 | 38.82 | 39.19 | 38.37 | 38.89 | 1,437,709 | +0.44(+1.14%) |
Jun 04, 2024 | 37.88 | 38.80 | 37.76 | 38.45 | 3,636,076 | +0.69(+1.83%) |