Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 34.80 | 34.88 | 33.89 | 34.79 | 1,177,025 | +0.23(+0.67%) |
Aug 16, 2024 | 32.12 | 35.09 | 32.12 | 34.56 | 1,335,612 | +2.28(+7.06%) |
Aug 15, 2024 | 33.14 | 33.83 | 31.58 | 32.28 | 1,727,342 | +0.75(+2.38%) |
Aug 14, 2024 | 30.69 | 32.27 | 30.16 | 31.53 | 4,173,195 | -1.85(-5.54%) |
Aug 13, 2024 | 33.33 | 33.90 | 32.59 | 33.38 | 1,932,524 | +0.39(+1.18%) |
Aug 12, 2024 | 33.73 | 33.73 | 32.75 | 32.99 | 864,143 | -0.38(-1.14%) |
Aug 09, 2024 | 34.21 | 34.38 | 33.21 | 33.37 | 690,969 | -0.98(-2.85%) |
Aug 08, 2024 | 33.67 | 34.36 | 32.83 | 34.35 | 560,206 | +0.96(+2.88%) |
Aug 07, 2024 | 33.56 | 34.45 | 33.17 | 33.39 | 1,791,019 | +1.33(+4.15%) |
Aug 06, 2024 | 32.28 | 32.80 | 31.70 | 32.06 | 1,065,937 | +0.15(+0.47%) |
Aug 05, 2024 | 28.91 | 32.09 | 28.75 | 31.91 | 1,342,389 | +0.35(+1.11%) |
Aug 02, 2024 | 31.17 | 31.68 | 30.36 | 31.56 | 1,945,515 | -0.76(-2.35%) |
Aug 01, 2024 | 33.97 | 34.42 | 31.63 | 32.32 | 1,554,672 | -2.00(-5.83%) |
Jul 31, 2024 | 34.20 | 34.83 | 33.75 | 34.32 | 1,109,848 | +0.41(+1.21%) |
Jul 30, 2024 | 34.06 | 34.23 | 33.20 | 33.91 | 754,559 | -0.05(-0.15%) |
Jul 29, 2024 | 35.12 | 35.12 | 33.75 | 33.96 | 1,412,098 | -0.86(-2.47%) |
Jul 26, 2024 | 35.00 | 35.35 | 34.46 | 34.82 | 589,385 | +0.31(+0.90%) |
Jul 25, 2024 | 33.69 | 35.55 | 33.64 | 34.51 | 830,399 | +0.44(+1.29%) |
Jul 24, 2024 | 35.00 | 35.31 | 33.74 | 34.07 | 1,307,378 | -1.37(-3.87%) |
Jul 23, 2024 | 36.20 | 37.07 | 35.42 | 35.44 | 969,362 | -0.55(-1.53%) |
Jul 22, 2024 | 35.00 | 36.05 | 34.99 | 35.99 | 706,076 | +1.21(+3.48%) |
Jul 19, 2024 | 34.44 | 35.04 | 34.28 | 34.78 | 448,322 | +0.22(+0.64%) |
Jul 18, 2024 | 36.01 | 36.16 | 34.43 | 34.56 | 675,233 | -1.40(-3.89%) |
Jul 17, 2024 | 36.51 | 36.97 | 35.46 | 35.96 | 828,539 | -1.14(-3.07%) |
Jul 16, 2024 | 37.14 | 37.47 | 36.60 | 37.10 | 994,394 | +0.17(+0.46%) |
Jul 15, 2024 | 36.88 | 37.75 | 36.50 | 36.93 | 1,389,043 | +0.12(+0.33%) |
Jul 12, 2024 | 36.93 | 37.31 | 36.29 | 36.81 | 956,706 | -0.09(-0.24%) |
Jul 11, 2024 | 36.76 | 37.34 | 36.42 | 36.90 | 1,243,428 | +0.76(+2.10%) |
Jul 10, 2024 | 36.81 | 37.14 | 36.06 | 36.14 | 593,781 | -0.29(-0.80%) |
Jul 09, 2024 | 36.38 | 36.71 | 35.91 | 36.43 | 542,624 | -0.04(-0.11%) |
Jul 08, 2024 | 35.85 | 36.65 | 35.22 | 36.47 | 590,133 | +0.57(+1.59%) |
Jul 05, 2024 | 35.77 | 36.49 | 35.75 | 35.90 | 745,367 | -0.06(-0.17%) |
Jul 03, 2024 | 36.39 | 36.58 | 35.70 | 35.96 | 358,626 | -0.37(-1.02%) |
Jul 02, 2024 | 37.00 | 37.39 | 36.15 | 36.33 | 719,484 | -0.64(-1.73%) |
Jul 01, 2024 | 36.68 | 37.20 | 35.88 | 36.97 | 1,362,160 | +0.70(+1.93%) |
Jun 28, 2024 | 36.36 | 36.89 | 35.68 | 36.27 | 1,849,641 | +0.42(+1.17%) |
Jun 27, 2024 | 33.52 | 36.05 | 33.39 | 35.85 | 2,642,075 | +2.46(+7.37%) |
Jun 26, 2024 | 32.67 | 33.53 | 32.47 | 33.39 | 626,395 | +0.68(+2.08%) |
Jun 25, 2024 | 32.10 | 32.84 | 31.61 | 32.71 | 782,205 | +0.61(+1.90%) |
Jun 24, 2024 | 31.21 | 32.33 | 31.11 | 32.10 | 843,585 | +0.89(+2.85%) |
Jun 21, 2024 | 31.11 | 31.37 | 30.73 | 31.21 | 898,460 | +0.10(+0.32%) |
Jun 20, 2024 | 30.79 | 31.27 | 30.43 | 31.11 | 905,932 | +0.25(+0.81%) |
Jun 18, 2024 | 31.63 | 31.78 | 30.82 | 30.86 | 825,594 | -0.80(-2.53%) |
Jun 17, 2024 | 32.11 | 32.11 | 31.06 | 31.66 | 928,373 | -0.34(-1.06%) |
Jun 14, 2024 | 30.84 | 32.13 | 30.81 | 32.00 | 1,147,485 | +0.92(+2.96%) |
Jun 13, 2024 | 31.96 | 32.38 | 31.08 | 31.08 | 799,942 | -0.78(-2.45%) |
Jun 12, 2024 | 32.25 | 32.79 | 31.73 | 31.86 | 875,283 | +0.46(+1.46%) |
Jun 11, 2024 | 31.49 | 32.18 | 31.20 | 31.40 | 1,160,847 | -0.08(-0.25%) |
Jun 10, 2024 | 29.93 | 31.62 | 29.93 | 31.48 | 1,124,461 | +1.48(+4.93%) |
Jun 07, 2024 | 29.62 | 30.29 | 29.47 | 30.00 | 1,069,795 | -0.15(-0.50%) |
Jun 06, 2024 | 30.23 | 30.37 | 29.63 | 30.15 | 1,114,876 | -0.24(-0.79%) |
Jun 05, 2024 | 30.46 | 30.55 | 29.71 | 30.39 | 1,297,944 | +0.18(+0.58%) |
Jun 04, 2024 | 30.99 | 31.11 | 30.11 | 30.21 | 696,820 | -1.09(-3.50%) |