Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.77 | 30.85 | 28.36 | 29.34 | 1,436,340 | -0.53(-1.77%) |
Aug 15, 2024 | 33.06 | 33.06 | 29.34 | 29.87 | 2,404,937 | -4.38(-12.79%) |
Aug 14, 2024 | 32.36 | 35.04 | 32.08 | 34.25 | 1,279,975 | +2.08(+6.47%) |
Aug 13, 2024 | 35.61 | 36.14 | 32.01 | 32.17 | 2,231,535 | -3.78(-10.51%) |
Aug 12, 2024 | 35.36 | 36.95 | 35.36 | 35.95 | 1,897,581 | +0.86(+2.45%) |
Aug 09, 2024 | 36.09 | 36.80 | 34.75 | 35.09 | 1,798,775 | -0.30(-0.85%) |
Aug 08, 2024 | 36.68 | 38.17 | 34.75 | 35.39 | 1,996,840 | -2.87(-7.50%) |
Aug 07, 2024 | 35.02 | 38.37 | 34.18 | 38.26 | 2,078,299 | +2.99(+8.48%) |
Aug 06, 2024 | 35.15 | 38.01 | 34.35 | 35.27 | 3,327,763 | -0.47(-1.32%) |
Aug 05, 2024 | 40.12 | 41.11 | 34.20 | 35.74 | 6,837,970 | +2.78(+8.43%) |
Aug 02, 2024 | 31.00 | 33.48 | 30.62 | 32.96 | 5,390,407 | +2.56(+8.42%) |
Aug 01, 2024 | 27.91 | 30.95 | 26.92 | 30.40 | 4,155,771 | +3.55(+13.22%) |
Jul 31, 2024 | 27.88 | 28.19 | 26.16 | 26.85 | 3,955,755 | -2.48(-8.46%) |
Jul 30, 2024 | 27.08 | 29.91 | 27.08 | 29.33 | 4,708,949 | +2.27(+8.39%) |
Jul 29, 2024 | 29.05 | 29.09 | 26.51 | 27.06 | 7,588,170 | -3.36(-11.05%) |
Jul 26, 2024 | 30.16 | 31.70 | 29.83 | 30.42 | 3,538,307 | +0.06(+0.20%) |
Jul 25, 2024 | 31.30 | 31.50 | 28.66 | 30.36 | 11,310,836 | -1.30(-4.11%) |
Jul 24, 2024 | 29.63 | 31.87 | 29.53 | 31.66 | 7,226,804 | +6.33(+24.99%) |
Jul 23, 2024 | 23.98 | 25.43 | 23.51 | 25.33 | 5,153,315 | +1.02(+4.20%) |
Jul 22, 2024 | 25.97 | 26.02 | 23.93 | 24.31 | 6,115,593 | -2.76(-10.20%) |
Jul 19, 2024 | 25.26 | 27.54 | 25.11 | 27.07 | 5,420,085 | +2.05(+8.19%) |
Jul 18, 2024 | 24.62 | 25.45 | 23.46 | 25.02 | 11,416,959 | -0.16(-0.64%) |
Jul 17, 2024 | 24.36 | 25.61 | 23.36 | 25.18 | 7,948,785 | +1.49(+6.29%) |
Jul 16, 2024 | 23.91 | 25.76 | 23.31 | 23.69 | 10,629,047 | -0.71(-2.91%) |
Jul 15, 2024 | 24.12 | 24.52 | 23.14 | 24.40 | 5,201,420 | -0.46(-1.85%) |
Jul 12, 2024 | 26.20 | 26.47 | 24.49 | 24.86 | 6,357,492 | -0.79(-3.08%) |
Jul 11, 2024 | 23.60 | 25.75 | 22.95 | 25.65 | 15,556,877 | +2.01(+8.50%) |
Jul 10, 2024 | 23.67 | 24.11 | 23.24 | 23.64 | 5,768,640 | -0.08(-0.34%) |
Jul 09, 2024 | 24.80 | 24.87 | 23.40 | 23.72 | 6,976,673 | -0.89(-3.62%) |
Jul 08, 2024 | 25.11 | 25.43 | 23.98 | 24.61 | 7,103,679 | -0.15(-0.61%) |
Jul 05, 2024 | 24.90 | 25.66 | 24.66 | 24.76 | 7,071,084 | -0.48(-1.90%) |
Jul 03, 2024 | 26.63 | 26.64 | 25.05 | 25.24 | 6,787,199 | -1.77(-6.55%) |
Jul 02, 2024 | 28.79 | 28.90 | 27.01 | 27.01 | 6,360,815 | -3.05(-10.15%) |
Jul 01, 2024 | 31.48 | 31.49 | 29.52 | 30.06 | 5,259,419 | -1.92(-6.00%) |
Jun 28, 2024 | 31.72 | 32.40 | 31.13 | 31.98 | 2,085,500 | -0.07(-0.22%) |
Jun 27, 2024 | 32.40 | 32.59 | 31.85 | 32.05 | 1,727,101 | -0.16(-0.50%) |
Jun 26, 2024 | 33.97 | 33.99 | 31.98 | 32.21 | 2,688,421 | -1.62(-4.79%) |
Jun 25, 2024 | 34.44 | 34.84 | 33.73 | 33.83 | 1,890,883 | -0.88(-2.54%) |
Jun 24, 2024 | 34.28 | 34.73 | 33.63 | 34.71 | 1,513,070 | +0.07(+0.20%) |
Jun 21, 2024 | 34.79 | 35.07 | 34.46 | 34.64 | 1,400,041 | -0.25(-0.72%) |
Jun 20, 2024 | 34.33 | 35.24 | 34.22 | 34.89 | 1,224,483 | +0.62(+1.81%) |
Jun 18, 2024 | 33.92 | 34.72 | 33.86 | 34.27 | 1,469,652 | +0.51(+1.51%) |
Jun 17, 2024 | 35.69 | 35.86 | 33.52 | 33.76 | 2,489,697 | -1.93(-5.41%) |
Jun 14, 2024 | 34.14 | 35.87 | 34.14 | 35.69 | 2,314,579 | +0.89(+2.56%) |
Jun 13, 2024 | 33.63 | 35.04 | 33.07 | 34.80 | 3,140,640 | -1.04(-2.90%) |
Jun 12, 2024 | 37.11 | 37.46 | 35.14 | 35.84 | 2,576,232 | -1.46(-3.91%) |
Jun 11, 2024 | 36.60 | 37.95 | 36.44 | 37.30 | 1,512,018 | +0.69(+1.88%) |
Jun 10, 2024 | 36.13 | 36.72 | 35.64 | 36.61 | 930,118 | +0.76(+2.12%) |
Jun 07, 2024 | 36.14 | 36.22 | 35.48 | 35.85 | 776,668 | +0.11(+0.31%) |
Jun 06, 2024 | 36.48 | 36.82 | 35.38 | 35.74 | 1,661,571 | -0.60(-1.65%) |
Jun 05, 2024 | 36.28 | 36.93 | 36.11 | 36.34 | 1,189,210 | -0.04(-0.11%) |
Jun 04, 2024 | 36.39 | 36.53 | 35.78 | 36.38 | 1,765,962 | +0.34(+0.94%) |