Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 34.25 | 34.64 | 34.14 | 34.33 | 391,357 | +0.23(+0.67%) |
Aug 21, 2024 | 33.17 | 34.43 | 32.98 | 34.10 | 704,756 | +1.13(+3.43%) |
Aug 20, 2024 | 33.46 | 33.54 | 32.82 | 32.97 | 576,467 | -0.54(-1.61%) |
Aug 19, 2024 | 33.01 | 33.61 | 33.01 | 33.51 | 447,517 | +0.49(+1.48%) |
Aug 16, 2024 | 33.29 | 33.56 | 32.74 | 33.02 | 475,977 | -0.20(-0.60%) |
Aug 15, 2024 | 33.08 | 33.52 | 32.41 | 33.22 | 733,547 | +1.22(+3.81%) |
Aug 14, 2024 | 33.12 | 33.12 | 31.98 | 32.00 | 640,756 | -1.04(-3.15%) |
Aug 13, 2024 | 33.01 | 33.14 | 32.49 | 33.04 | 601,254 | +0.35(+1.07%) |
Aug 12, 2024 | 32.83 | 32.91 | 32.19 | 32.69 | 415,215 | +0.01(+0.03%) |
Aug 09, 2024 | 32.46 | 32.72 | 31.94 | 32.68 | 610,673 | +0.07(+0.21%) |
Aug 08, 2024 | 32.51 | 33.19 | 32.31 | 32.61 | 1,038,247 | +0.50(+1.56%) |
Aug 07, 2024 | 33.28 | 33.60 | 32.05 | 32.11 | 836,096 | -0.80(-2.43%) |
Aug 06, 2024 | 32.41 | 33.13 | 31.88 | 32.91 | 923,260 | +0.35(+1.07%) |
Aug 05, 2024 | 32.51 | 32.60 | 30.98 | 32.56 | 1,334,969 | -1.62(-4.74%) |
Aug 02, 2024 | 35.78 | 36.91 | 33.66 | 34.18 | 2,367,259 | -5.00(-12.76%) |
Aug 01, 2024 | 39.69 | 39.99 | 39.16 | 39.18 | 1,183,210 | -0.58(-1.46%) |
Jul 31, 2024 | 39.88 | 40.50 | 39.39 | 39.76 | 658,644 | +0.00(+0.00%) |
Jul 30, 2024 | 39.33 | 40.21 | 39.33 | 39.76 | 572,249 | +0.41(+1.04%) |
Jul 29, 2024 | 39.43 | 39.96 | 39.25 | 39.35 | 660,336 | +0.08(+0.20%) |
Jul 26, 2024 | 38.97 | 39.63 | 38.82 | 39.27 | 816,054 | +0.70(+1.81%) |
Jul 25, 2024 | 39.12 | 40.20 | 38.48 | 38.57 | 1,068,697 | -0.30(-0.77%) |
Jul 24, 2024 | 38.75 | 39.57 | 38.56 | 38.87 | 973,899 | +0.28(+0.73%) |
Jul 23, 2024 | 38.53 | 38.99 | 38.27 | 38.59 | 693,398 | +0.22(+0.57%) |
Jul 22, 2024 | 38.25 | 38.55 | 37.82 | 38.37 | 607,480 | +0.29(+0.76%) |
Jul 19, 2024 | 38.37 | 38.54 | 37.92 | 38.08 | 555,861 | -0.10(-0.26%) |
Jul 18, 2024 | 38.84 | 39.70 | 37.85 | 38.18 | 847,322 | -1.06(-2.70%) |
Jul 17, 2024 | 38.36 | 39.43 | 38.34 | 39.24 | 940,487 | +0.67(+1.74%) |
Jul 16, 2024 | 38.00 | 38.94 | 37.72 | 38.57 | 777,424 | +0.95(+2.53%) |
Jul 15, 2024 | 37.07 | 38.55 | 36.68 | 37.62 | 932,820 | +0.13(+0.35%) |
Jul 12, 2024 | 37.32 | 37.81 | 37.09 | 37.49 | 449,783 | +0.49(+1.32%) |
Jul 11, 2024 | 36.52 | 37.05 | 36.25 | 37.00 | 583,301 | +1.15(+3.21%) |
Jul 10, 2024 | 35.80 | 35.99 | 35.59 | 35.85 | 300,359 | +0.23(+0.65%) |
Jul 09, 2024 | 35.78 | 35.95 | 35.56 | 35.62 | 408,873 | -0.26(-0.72%) |
Jul 08, 2024 | 36.39 | 36.61 | 35.66 | 35.88 | 561,223 | -0.24(-0.66%) |
Jul 05, 2024 | 36.31 | 36.31 | 35.84 | 36.12 | 585,851 | -0.18(-0.50%) |
Jul 03, 2024 | 36.23 | 36.44 | 36.01 | 36.30 | 401,639 | +0.14(+0.39%) |
Jul 02, 2024 | 35.63 | 36.44 | 35.51 | 36.16 | 765,893 | +0.59(+1.66%) |
Jul 01, 2024 | 35.15 | 35.66 | 34.89 | 35.57 | 1,308,233 | +0.51(+1.45%) |
Jun 28, 2024 | 35.31 | 35.79 | 34.19 | 35.06 | 3,435,144 | -0.03(-0.09%) |
Jun 27, 2024 | 33.97 | 35.11 | 33.69 | 35.09 | 657,249 | +1.23(+3.63%) |
Jun 26, 2024 | 34.26 | 34.39 | 33.63 | 33.86 | 680,057 | -0.67(-1.94%) |
Jun 25, 2024 | 34.38 | 34.79 | 34.04 | 34.53 | 537,241 | -0.08(-0.23%) |
Jun 24, 2024 | 34.17 | 35.02 | 34.02 | 34.61 | 621,823 | +0.62(+1.82%) |
Jun 21, 2024 | 33.73 | 34.51 | 33.73 | 33.99 | 1,322,008 | +0.26(+0.77%) |
Jun 20, 2024 | 33.89 | 34.50 | 33.58 | 33.73 | 298,170 | -0.35(-1.03%) |
Jun 18, 2024 | 34.25 | 34.29 | 33.75 | 34.08 | 345,338 | -0.14(-0.41%) |
Jun 17, 2024 | 33.55 | 34.26 | 33.50 | 34.22 | 320,931 | +0.40(+1.18%) |
Jun 14, 2024 | 33.28 | 33.85 | 33.04 | 33.82 | 400,268 | +0.09(+0.27%) |
Jun 13, 2024 | 33.69 | 33.83 | 33.11 | 33.73 | 275,125 | -0.10(-0.30%) |
Jun 12, 2024 | 33.97 | 34.28 | 33.82 | 33.83 | 331,092 | +0.68(+2.05%) |
Jun 11, 2024 | 33.01 | 33.31 | 32.82 | 33.15 | 345,510 | -0.12(-0.36%) |
Jun 10, 2024 | 32.96 | 33.28 | 32.84 | 33.27 | 371,215 | -0.19(-0.57%) |
Jun 07, 2024 | 33.39 | 33.62 | 32.81 | 33.46 | 587,712 | -0.04(-0.12%) |
Jun 06, 2024 | 34.20 | 34.47 | 33.48 | 33.50 | 538,231 | -0.93(-2.70%) |
Jun 05, 2024 | 34.25 | 34.78 | 34.08 | 34.43 | 525,382 | +0.34(+1.00%) |
Jun 04, 2024 | 34.01 | 34.25 | 33.71 | 34.09 | 275,383 | -0.17(-0.50%) |