Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 36.25 | 36.48 | 34.23 | 36.05 | 305,494 | -0.40(-1.10%) |
Aug 19, 2024 | 33.58 | 36.45 | 33.14 | 36.45 | 435,961 | +2.45(+7.21%) |
Aug 16, 2024 | 32.62 | 35.07 | 32.08 | 34.00 | 523,756 | +1.55(+4.78%) |
Aug 15, 2024 | 34.82 | 35.21 | 31.77 | 32.45 | 718,839 | -2.20(-6.35%) |
Aug 14, 2024 | 36.92 | 41.31 | 34.55 | 34.65 | 1,690,326 | +1.32(+3.96%) |
Aug 13, 2024 | 34.11 | 34.51 | 32.60 | 33.33 | 179,659 | -0.42(-1.24%) |
Aug 12, 2024 | 33.20 | 34.05 | 32.48 | 33.75 | 153,624 | +0.70(+2.12%) |
Aug 09, 2024 | 33.59 | 34.17 | 32.67 | 33.05 | 172,526 | -0.54(-1.61%) |
Aug 08, 2024 | 31.66 | 33.72 | 31.40 | 33.59 | 186,126 | +2.05(+6.50%) |
Aug 07, 2024 | 32.89 | 33.63 | 31.34 | 31.54 | 242,470 | -0.54(-1.68%) |
Aug 06, 2024 | 33.66 | 33.83 | 31.85 | 32.08 | 240,235 | -0.29(-0.90%) |
Aug 05, 2024 | 31.18 | 32.44 | 30.81 | 32.37 | 413,768 | -0.39(-1.19%) |
Aug 02, 2024 | 32.54 | 33.44 | 31.52 | 32.76 | 434,335 | -1.32(-3.87%) |
Aug 01, 2024 | 35.08 | 35.81 | 33.88 | 34.08 | 266,228 | -0.76(-2.18%) |
Jul 31, 2024 | 35.09 | 35.66 | 34.25 | 34.84 | 352,418 | +0.10(+0.29%) |
Jul 30, 2024 | 37.00 | 37.75 | 34.48 | 34.74 | 393,349 | -2.26(-6.11%) |
Jul 29, 2024 | 37.32 | 37.49 | 36.61 | 37.00 | 242,750 | -0.06(-0.16%) |
Jul 26, 2024 | 37.71 | 38.85 | 36.89 | 37.06 | 288,205 | -0.17(-0.46%) |
Jul 25, 2024 | 37.22 | 38.82 | 36.83 | 37.23 | 260,617 | +0.33(+0.89%) |
Jul 24, 2024 | 36.48 | 37.50 | 35.87 | 36.90 | 152,662 | -0.06(-0.16%) |
Jul 23, 2024 | 35.35 | 37.29 | 34.90 | 36.96 | 229,044 | +1.25(+3.50%) |
Jul 22, 2024 | 34.34 | 35.75 | 33.87 | 35.71 | 327,063 | +2.01(+5.96%) |
Jul 19, 2024 | 37.06 | 37.28 | 33.65 | 33.70 | 506,908 | -0.75(-2.18%) |
Jul 18, 2024 | 34.64 | 36.21 | 34.11 | 34.45 | 400,204 | -0.01(-0.03%) |
Jul 17, 2024 | 34.24 | 34.86 | 33.22 | 34.46 | 540,022 | -0.02(-0.06%) |
Jul 16, 2024 | 33.00 | 34.97 | 32.80 | 34.48 | 501,948 | +1.77(+5.41%) |
Jul 15, 2024 | 30.26 | 32.99 | 29.50 | 32.71 | 321,948 | +2.61(+8.67%) |
Jul 12, 2024 | 30.52 | 31.52 | 29.95 | 30.10 | 335,081 | -0.22(-0.73%) |
Jul 11, 2024 | 27.58 | 30.67 | 27.07 | 30.32 | 339,393 | +3.03(+11.10%) |
Jul 10, 2024 | 26.00 | 27.32 | 25.84 | 27.29 | 192,041 | +1.51(+5.86%) |
Jul 09, 2024 | 25.54 | 25.85 | 24.95 | 25.78 | 232,831 | +0.31(+1.22%) |
Jul 08, 2024 | 24.88 | 25.98 | 24.83 | 25.47 | 271,693 | +0.72(+2.91%) |
Jul 05, 2024 | 24.90 | 25.04 | 24.39 | 24.75 | 148,546 | -0.15(-0.60%) |
Jul 03, 2024 | 24.59 | 25.45 | 24.31 | 24.90 | 281,290 | +0.96(+4.01%) |
Jul 02, 2024 | 24.42 | 24.76 | 23.72 | 23.94 | 249,151 | -0.67(-2.72%) |
Jul 01, 2024 | 25.00 | 25.33 | 24.40 | 24.61 | 191,145 | -0.45(-1.80%) |
Jun 28, 2024 | 25.00 | 25.37 | 24.54 | 25.06 | 546,539 | +0.26(+1.05%) |
Jun 27, 2024 | 24.36 | 24.85 | 23.86 | 24.80 | 119,278 | +0.58(+2.39%) |
Jun 26, 2024 | 23.86 | 24.30 | 23.39 | 24.22 | 291,110 | +0.37(+1.55%) |
Jun 25, 2024 | 23.92 | 24.09 | 23.63 | 23.85 | 203,439 | -0.20(-0.83%) |
Jun 24, 2024 | 24.05 | 24.39 | 23.58 | 24.05 | 217,765 | +0.05(+0.21%) |
Jun 21, 2024 | 23.17 | 24.62 | 23.17 | 24.00 | 1,223,996 | +1.11(+4.85%) |
Jun 20, 2024 | 22.97 | 23.30 | 22.26 | 22.89 | 479,251 | +0.00(+0.00%) |
Jun 18, 2024 | 23.16 | 23.16 | 22.36 | 22.89 | 322,144 | -0.49(-2.10%) |
Jun 17, 2024 | 23.81 | 23.93 | 22.87 | 23.38 | 181,939 | -0.39(-1.64%) |
Jun 14, 2024 | 24.01 | 24.07 | 23.48 | 23.77 | 155,791 | -0.48(-1.98%) |
Jun 13, 2024 | 23.98 | 24.55 | 23.71 | 24.25 | 193,034 | +0.15(+0.62%) |
Jun 12, 2024 | 24.15 | 24.93 | 23.64 | 24.10 | 480,591 | +0.45(+1.90%) |
Jun 11, 2024 | 23.43 | 24.40 | 22.94 | 23.65 | 433,142 | +0.04(+0.17%) |
Jun 10, 2024 | 23.12 | 23.88 | 23.02 | 23.61 | 423,747 | +0.18(+0.77%) |
Jun 07, 2024 | 23.84 | 24.09 | 23.17 | 23.43 | 314,279 | -0.48(-2.01%) |
Jun 06, 2024 | 24.84 | 25.04 | 23.73 | 23.91 | 326,113 | -1.01(-4.05%) |
Jun 05, 2024 | 23.80 | 24.97 | 23.42 | 24.92 | 289,083 | +1.19(+5.01%) |
Jun 04, 2024 | 23.47 | 24.05 | 23.46 | 23.73 | 334,919 | +0.26(+1.11%) |