Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 39.90 | 40.32 | 38.33 | 38.79 | 300,430 | -1.13(-2.83%) |
Aug 15, 2024 | 39.15 | 40.20 | 37.77 | 39.92 | 367,722 | +1.71(+4.48%) |
Aug 14, 2024 | 38.57 | 39.00 | 37.70 | 38.21 | 253,460 | -0.22(-0.57%) |
Aug 13, 2024 | 36.50 | 38.82 | 36.33 | 38.43 | 934,538 | +6.08(+18.79%) |
Aug 12, 2024 | 32.75 | 33.49 | 32.18 | 32.35 | 544,452 | -0.40(-1.22%) |
Aug 09, 2024 | 34.61 | 34.61 | 32.60 | 32.75 | 222,701 | -1.59(-4.63%) |
Aug 08, 2024 | 32.94 | 34.38 | 32.52 | 34.34 | 164,521 | +1.80(+5.53%) |
Aug 07, 2024 | 33.41 | 33.43 | 32.20 | 32.54 | 132,312 | -0.72(-2.16%) |
Aug 06, 2024 | 32.64 | 34.11 | 32.43 | 33.26 | 250,300 | +0.71(+2.18%) |
Aug 05, 2024 | 33.57 | 34.09 | 31.92 | 32.55 | 374,429 | -2.84(-8.02%) |
Aug 02, 2024 | 35.02 | 35.67 | 34.63 | 35.39 | 364,206 | -0.35(-0.98%) |
Aug 01, 2024 | 35.89 | 36.32 | 35.09 | 35.74 | 252,299 | -0.06(-0.17%) |
Jul 31, 2024 | 35.70 | 36.18 | 35.19 | 35.80 | 230,070 | +0.35(+0.99%) |
Jul 30, 2024 | 34.33 | 35.58 | 34.07 | 35.45 | 376,447 | +1.16(+3.38%) |
Jul 29, 2024 | 35.17 | 35.31 | 34.21 | 34.29 | 179,473 | -0.59(-1.69%) |
Jul 26, 2024 | 34.69 | 35.18 | 33.87 | 34.88 | 314,098 | +0.62(+1.81%) |
Jul 25, 2024 | 33.74 | 34.69 | 33.67 | 34.26 | 343,276 | +0.52(+1.54%) |
Jul 24, 2024 | 33.88 | 34.88 | 33.60 | 33.74 | 242,159 | -0.14(-0.41%) |
Jul 23, 2024 | 33.66 | 34.28 | 33.44 | 33.88 | 250,807 | +0.62(+1.86%) |
Jul 22, 2024 | 32.60 | 33.31 | 31.87 | 33.26 | 283,970 | +0.97(+3.00%) |
Jul 19, 2024 | 33.17 | 33.75 | 32.06 | 32.29 | 400,680 | -0.75(-2.27%) |
Jul 18, 2024 | 33.22 | 34.04 | 32.73 | 33.04 | 278,789 | -0.14(-0.42%) |
Jul 17, 2024 | 32.73 | 33.69 | 32.05 | 33.18 | 472,910 | +0.36(+1.10%) |
Jul 16, 2024 | 32.02 | 33.09 | 31.77 | 32.82 | 470,845 | +1.02(+3.21%) |
Jul 15, 2024 | 31.30 | 33.02 | 30.58 | 31.80 | 466,046 | +0.79(+2.55%) |
Jul 12, 2024 | 31.17 | 31.55 | 30.89 | 31.01 | 200,710 | +0.14(+0.45%) |
Jul 11, 2024 | 30.50 | 30.93 | 30.08 | 30.87 | 256,976 | +0.69(+2.29%) |
Jul 10, 2024 | 30.02 | 30.23 | 29.70 | 30.18 | 243,004 | +0.14(+0.47%) |
Jul 09, 2024 | 30.31 | 30.42 | 29.75 | 30.04 | 234,318 | -0.05(-0.17%) |
Jul 08, 2024 | 29.71 | 30.44 | 29.71 | 30.09 | 287,741 | +0.53(+1.79%) |
Jul 05, 2024 | 29.76 | 29.92 | 28.84 | 29.56 | 272,433 | -0.43(-1.43%) |
Jul 03, 2024 | 29.64 | 30.13 | 29.31 | 29.99 | 887,956 | +0.25(+0.84%) |
Jul 02, 2024 | 29.34 | 29.96 | 29.11 | 29.74 | 546,006 | +0.49(+1.68%) |
Jul 01, 2024 | 29.44 | 29.75 | 28.70 | 29.25 | 945,529 | -0.25(-0.85%) |
Jun 28, 2024 | 30.46 | 30.49 | 29.01 | 29.50 | 4,056,377 | -0.69(-2.29%) |
Jun 27, 2024 | 29.14 | 30.35 | 29.05 | 30.19 | 498,359 | +0.90(+3.07%) |
Jun 26, 2024 | 28.42 | 29.31 | 27.79 | 29.29 | 498,507 | +0.65(+2.27%) |
Jun 25, 2024 | 29.54 | 29.61 | 28.27 | 28.64 | 643,499 | -0.91(-3.08%) |
Jun 24, 2024 | 29.49 | 29.99 | 29.43 | 29.55 | 304,696 | +0.00(+0.00%) |
Jun 21, 2024 | 29.11 | 29.66 | 29.10 | 29.55 | 1,939,257 | +0.22(+0.75%) |
Jun 20, 2024 | 29.81 | 30.04 | 29.17 | 29.33 | 361,030 | -0.38(-1.28%) |
Jun 18, 2024 | 29.38 | 30.42 | 29.38 | 29.71 | 238,929 | +0.27(+0.92%) |
Jun 17, 2024 | 29.12 | 30.72 | 29.12 | 29.44 | 216,868 | +0.19(+0.65%) |
Jun 14, 2024 | 29.45 | 29.84 | 29.01 | 29.25 | 194,262 | -0.50(-1.68%) |
Jun 13, 2024 | 29.72 | 30.05 | 29.12 | 29.75 | 110,621 | +0.21(+0.71%) |
Jun 12, 2024 | 30.21 | 30.98 | 29.30 | 29.54 | 140,234 | -0.12(-0.40%) |
Jun 11, 2024 | 29.81 | 30.17 | 29.33 | 29.66 | 133,640 | -0.40(-1.33%) |
Jun 10, 2024 | 29.49 | 30.84 | 29.32 | 30.06 | 187,015 | +0.56(+1.90%) |
Jun 07, 2024 | 29.69 | 30.36 | 29.45 | 29.50 | 153,917 | -0.33(-1.11%) |
Jun 06, 2024 | 31.00 | 31.00 | 29.44 | 29.83 | 189,992 | -0.49(-1.62%) |
Jun 05, 2024 | 30.05 | 30.62 | 29.44 | 30.32 | 159,396 | +0.28(+0.93%) |
Jun 04, 2024 | 30.53 | 30.70 | 29.19 | 30.04 | 227,550 | -0.43(-1.41%) |