Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 30.01 | 30.73 | 29.76 | 30.63 | 406,641 | +0.45(+1.49%) |
Aug 19, 2024 | 28.71 | 30.20 | 28.71 | 30.18 | 441,076 | +1.37(+4.76%) |
Aug 16, 2024 | 29.00 | 29.08 | 28.75 | 28.81 | 361,373 | -0.31(-1.06%) |
Aug 15, 2024 | 28.55 | 29.29 | 28.22 | 29.12 | 251,609 | +1.31(+4.71%) |
Aug 14, 2024 | 28.82 | 28.82 | 27.61 | 27.81 | 333,789 | -0.93(-3.24%) |
Aug 13, 2024 | 28.37 | 28.91 | 28.23 | 28.74 | 232,198 | +0.75(+2.68%) |
Aug 12, 2024 | 28.62 | 29.02 | 27.84 | 27.99 | 275,940 | -0.36(-1.27%) |
Aug 09, 2024 | 28.87 | 28.87 | 27.97 | 28.35 | 639,893 | -0.36(-1.25%) |
Aug 08, 2024 | 29.07 | 29.25 | 28.60 | 28.71 | 518,949 | +0.03(+0.10%) |
Aug 07, 2024 | 29.65 | 30.24 | 28.64 | 28.68 | 279,730 | -0.73(-2.48%) |
Aug 06, 2024 | 29.39 | 29.99 | 28.71 | 29.41 | 357,758 | +0.38(+1.31%) |
Aug 05, 2024 | 28.00 | 29.48 | 27.94 | 29.03 | 410,712 | -0.46(-1.56%) |
Aug 02, 2024 | 29.95 | 30.03 | 29.17 | 29.49 | 399,984 | -1.30(-4.21%) |
Aug 01, 2024 | 31.71 | 31.71 | 30.14 | 30.79 | 400,272 | -0.79(-2.52%) |
Jul 31, 2024 | 31.44 | 32.33 | 31.05 | 31.58 | 413,663 | +0.20(+0.64%) |
Jul 30, 2024 | 31.82 | 32.19 | 31.14 | 31.38 | 553,858 | -0.37(-1.17%) |
Jul 29, 2024 | 31.56 | 31.86 | 30.78 | 31.75 | 771,318 | +0.24(+0.76%) |
Jul 26, 2024 | 34.77 | 36.00 | 30.61 | 31.51 | 1,910,162 | -5.73(-15.39%) |
Jul 25, 2024 | 36.17 | 37.56 | 35.61 | 37.24 | 711,408 | +1.34(+3.73%) |
Jul 24, 2024 | 37.47 | 37.74 | 35.90 | 35.90 | 494,359 | -2.12(-5.58%) |
Jul 23, 2024 | 37.42 | 38.87 | 37.35 | 38.02 | 534,098 | +0.37(+0.98%) |
Jul 22, 2024 | 36.23 | 37.84 | 35.70 | 37.65 | 730,226 | +1.39(+3.83%) |
Jul 19, 2024 | 35.58 | 36.52 | 35.19 | 36.26 | 437,952 | +0.73(+2.05%) |
Jul 18, 2024 | 36.44 | 36.61 | 35.00 | 35.53 | 804,169 | -1.70(-4.57%) |
Jul 17, 2024 | 37.50 | 38.10 | 37.21 | 37.23 | 376,037 | -0.53(-1.40%) |
Jul 16, 2024 | 37.08 | 37.95 | 36.64 | 37.76 | 339,441 | +1.13(+3.08%) |
Jul 15, 2024 | 37.06 | 37.68 | 36.63 | 36.63 | 280,428 | +0.04(+0.11%) |
Jul 12, 2024 | 36.21 | 36.78 | 36.08 | 36.59 | 264,188 | +0.57(+1.58%) |
Jul 11, 2024 | 35.37 | 36.23 | 34.68 | 36.02 | 384,990 | +1.63(+4.74%) |
Jul 10, 2024 | 35.08 | 35.08 | 34.27 | 34.39 | 343,635 | -0.69(-1.97%) |
Jul 09, 2024 | 36.35 | 36.49 | 34.68 | 35.08 | 295,499 | -1.38(-3.78%) |
Jul 08, 2024 | 36.84 | 37.30 | 36.38 | 36.46 | 326,981 | +0.13(+0.36%) |
Jul 05, 2024 | 35.70 | 36.73 | 35.70 | 36.33 | 321,998 | +0.45(+1.25%) |
Jul 03, 2024 | 36.97 | 37.41 | 35.79 | 35.88 | 168,591 | -1.07(-2.90%) |
Jul 02, 2024 | 35.64 | 37.06 | 35.28 | 36.95 | 499,419 | +1.48(+4.17%) |
Jul 01, 2024 | 34.95 | 35.48 | 34.44 | 35.47 | 413,345 | +0.77(+2.22%) |
Jun 28, 2024 | 34.80 | 35.43 | 34.22 | 34.70 | 673,384 | -0.04(-0.12%) |
Jun 27, 2024 | 34.36 | 34.84 | 34.11 | 34.74 | 221,964 | +0.63(+1.85%) |
Jun 26, 2024 | 34.85 | 35.03 | 34.00 | 34.11 | 321,343 | -1.05(-2.99%) |
Jun 25, 2024 | 34.95 | 35.34 | 34.60 | 35.16 | 265,360 | +0.21(+0.60%) |
Jun 24, 2024 | 34.66 | 35.53 | 34.58 | 34.95 | 314,142 | +0.31(+0.89%) |
Jun 21, 2024 | 34.80 | 35.46 | 34.54 | 34.64 | 476,447 | -0.04(-0.12%) |
Jun 20, 2024 | 34.29 | 34.76 | 33.89 | 34.68 | 342,208 | +0.43(+1.26%) |
Jun 18, 2024 | 34.46 | 35.08 | 34.11 | 34.25 | 357,165 | -0.32(-0.93%) |
Jun 17, 2024 | 34.90 | 35.15 | 34.18 | 34.57 | 406,594 | -0.37(-1.06%) |
Jun 14, 2024 | 34.39 | 35.19 | 33.97 | 34.94 | 313,387 | +0.04(+0.11%) |
Jun 13, 2024 | 35.25 | 35.27 | 34.78 | 34.90 | 187,798 | -0.51(-1.44%) |
Jun 12, 2024 | 35.75 | 36.20 | 35.26 | 35.41 | 258,176 | +0.58(+1.67%) |
Jun 11, 2024 | 33.79 | 34.90 | 33.47 | 34.83 | 271,849 | +0.78(+2.29%) |
Jun 10, 2024 | 33.44 | 34.37 | 33.36 | 34.05 | 285,886 | -0.08(-0.23%) |
Jun 07, 2024 | 35.52 | 35.52 | 34.06 | 34.13 | 300,847 | -1.70(-4.74%) |
Jun 06, 2024 | 34.85 | 35.83 | 34.67 | 35.83 | 188,543 | +0.91(+2.61%) |
Jun 05, 2024 | 34.71 | 35.54 | 33.88 | 34.92 | 305,075 | +0.37(+1.07%) |
Jun 04, 2024 | 35.05 | 35.40 | 34.36 | 34.55 | 370,427 | -0.59(-1.68%) |