Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 36.00 | 36.36 | 34.58 | 35.47 | 414,983 | -0.61(-1.69%) |
Aug 19, 2024 | 34.36 | 36.23 | 33.98 | 36.08 | 324,735 | +1.86(+5.44%) |
Aug 16, 2024 | 34.43 | 35.24 | 33.77 | 34.22 | 468,517 | -0.18(-0.52%) |
Aug 15, 2024 | 34.00 | 34.62 | 33.35 | 34.40 | 572,927 | +1.17(+3.52%) |
Aug 14, 2024 | 33.35 | 33.67 | 32.40 | 33.23 | 371,744 | -0.28(-0.84%) |
Aug 13, 2024 | 33.14 | 34.05 | 32.91 | 33.51 | 468,988 | +0.61(+1.85%) |
Aug 12, 2024 | 33.83 | 33.83 | 32.18 | 32.90 | 295,513 | -0.73(-2.17%) |
Aug 09, 2024 | 33.59 | 33.84 | 32.02 | 33.63 | 253,842 | +0.39(+1.17%) |
Aug 08, 2024 | 31.02 | 33.53 | 30.96 | 33.24 | 360,358 | +2.18(+7.02%) |
Aug 07, 2024 | 32.89 | 33.06 | 30.99 | 31.06 | 426,005 | -1.37(-4.22%) |
Aug 06, 2024 | 30.56 | 33.60 | 30.50 | 32.43 | 679,864 | +1.42(+4.58%) |
Aug 05, 2024 | 30.00 | 31.43 | 29.00 | 31.01 | 784,134 | -1.59(-4.88%) |
Aug 02, 2024 | 32.43 | 33.12 | 31.41 | 32.60 | 676,742 | -1.24(-3.66%) |
Aug 01, 2024 | 33.01 | 34.00 | 32.03 | 33.84 | 1,030,217 | +0.49(+1.47%) |
Jul 31, 2024 | 30.78 | 34.16 | 30.70 | 33.35 | 994,449 | +2.57(+8.35%) |
Jul 30, 2024 | 31.06 | 31.64 | 30.19 | 30.78 | 650,000 | -0.55(-1.76%) |
Jul 29, 2024 | 33.00 | 33.64 | 30.98 | 31.33 | 660,123 | -1.74(-5.26%) |
Jul 26, 2024 | 33.44 | 34.09 | 32.71 | 33.07 | 581,947 | +0.08(+0.24%) |
Jul 25, 2024 | 33.18 | 34.66 | 32.52 | 32.99 | 662,800 | -0.21(-0.63%) |
Jul 24, 2024 | 34.30 | 34.82 | 32.84 | 33.20 | 717,547 | -1.10(-3.21%) |
Jul 23, 2024 | 34.21 | 34.94 | 33.40 | 34.30 | 1,987,384 | -0.53(-1.52%) |
Jul 22, 2024 | 36.13 | 36.75 | 34.19 | 34.83 | 537,710 | -0.39(-1.11%) |
Jul 19, 2024 | 36.72 | 37.86 | 34.99 | 35.22 | 272,695 | -1.50(-4.08%) |
Jul 18, 2024 | 38.27 | 38.69 | 36.41 | 36.72 | 386,493 | -1.48(-3.87%) |
Jul 17, 2024 | 37.92 | 38.97 | 36.98 | 38.20 | 869,775 | +0.55(+1.46%) |
Jul 16, 2024 | 36.81 | 38.17 | 35.90 | 37.65 | 487,105 | +0.99(+2.70%) |
Jul 15, 2024 | 35.92 | 37.98 | 34.96 | 36.66 | 388,402 | +1.25(+3.53%) |
Jul 12, 2024 | 34.94 | 35.94 | 34.36 | 35.41 | 537,182 | +0.95(+2.76%) |
Jul 11, 2024 | 33.50 | 34.64 | 33.14 | 34.46 | 348,545 | +1.65(+5.03%) |
Jul 10, 2024 | 32.11 | 33.10 | 31.80 | 32.81 | 371,279 | +0.70(+2.18%) |
Jul 09, 2024 | 31.93 | 32.45 | 31.51 | 32.11 | 268,912 | +0.07(+0.22%) |
Jul 08, 2024 | 31.93 | 33.40 | 31.72 | 32.04 | 266,691 | +0.16(+0.50%) |
Jul 05, 2024 | 30.69 | 32.04 | 30.69 | 31.88 | 205,040 | +1.05(+3.41%) |
Jul 03, 2024 | 31.50 | 31.66 | 30.20 | 30.83 | 332,938 | -0.49(-1.56%) |
Jul 02, 2024 | 31.28 | 31.64 | 30.80 | 31.32 | 370,849 | -0.40(-1.26%) |
Jul 01, 2024 | 31.46 | 31.86 | 30.73 | 31.72 | 501,673 | +0.15(+0.48%) |
Jun 28, 2024 | 31.66 | 31.91 | 30.85 | 31.57 | 1,183,816 | +1.32(+4.36%) |
Jun 27, 2024 | 30.52 | 31.21 | 29.26 | 30.25 | 449,868 | -0.27(-0.88%) |
Jun 26, 2024 | 31.14 | 31.85 | 30.42 | 30.52 | 314,432 | -0.91(-2.90%) |
Jun 25, 2024 | 31.83 | 31.85 | 30.90 | 31.43 | 289,669 | -0.47(-1.47%) |
Jun 24, 2024 | 30.85 | 32.45 | 30.76 | 31.90 | 367,524 | +0.47(+1.50%) |
Jun 21, 2024 | 32.11 | 32.94 | 31.04 | 31.43 | 2,023,896 | -0.68(-2.12%) |
Jun 20, 2024 | 33.90 | 35.26 | 31.93 | 32.11 | 892,625 | -1.78(-5.25%) |
Jun 18, 2024 | 33.73 | 35.20 | 33.53 | 33.89 | 425,811 | +0.16(+0.47%) |
Jun 17, 2024 | 34.57 | 34.91 | 32.97 | 33.73 | 805,595 | -0.93(-2.68%) |
Jun 14, 2024 | 34.46 | 35.21 | 33.75 | 34.66 | 502,034 | -0.15(-0.43%) |
Jun 13, 2024 | 35.40 | 36.23 | 34.51 | 34.81 | 360,470 | -0.70(-1.97%) |
Jun 12, 2024 | 36.16 | 36.98 | 34.84 | 35.51 | 581,291 | +0.31(+0.88%) |
Jun 11, 2024 | 34.71 | 35.77 | 34.09 | 35.20 | 284,240 | -0.02(-0.06%) |
Jun 10, 2024 | 34.63 | 36.03 | 33.60 | 35.22 | 342,429 | +0.32(+0.92%) |
Jun 07, 2024 | 34.69 | 35.65 | 34.00 | 34.90 | 410,582 | +0.00(+0.00%) |
Jun 06, 2024 | 35.98 | 35.98 | 33.34 | 34.90 | 710,655 | -1.10(-3.06%) |
Jun 05, 2024 | 35.52 | 36.48 | 34.83 | 36.00 | 576,670 | +0.74(+2.10%) |
Jun 04, 2024 | 36.04 | 37.00 | 35.00 | 35.26 | 631,532 | -0.76(-2.11%) |