Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 34.03 | 34.15 | 33.00 | 33.21 | 7,070 | -1.19(-3.47%) |
Aug 27, 2024 | 34.81 | 34.81 | 34.10 | 34.40 | 5,333 | -0.78(-2.22%) |
Aug 26, 2024 | 35.76 | 35.76 | 35.18 | 35.18 | 7,714 | -0.60(-1.67%) |
Aug 23, 2024 | 34.33 | 35.78 | 34.33 | 35.78 | 4,521 | +1.82(+5.35%) |
Aug 22, 2024 | 34.78 | 35.00 | 33.96 | 33.96 | 10,337 | -0.81(-2.33%) |
Aug 21, 2024 | 33.84 | 34.78 | 33.69 | 34.77 | 23,716 | +0.93(+2.75%) |
Aug 20, 2024 | 34.75 | 34.75 | 33.45 | 33.84 | 47,002 | -0.34(-0.99%) |
Aug 19, 2024 | 33.81 | 34.18 | 33.63 | 34.18 | 9,713 | +0.54(+1.59%) |
Aug 16, 2024 | 32.98 | 33.70 | 32.98 | 33.64 | 12,879 | +0.66(+2.00%) |
Aug 15, 2024 | 32.88 | 33.65 | 32.88 | 32.98 | 4,645 | +0.59(+1.84%) |
Aug 14, 2024 | 32.99 | 32.99 | 32.34 | 32.39 | 8,881 | -0.32(-0.98%) |
Aug 13, 2024 | 32.48 | 33.10 | 32.42 | 32.71 | 8,599 | +0.35(+1.08%) |
Aug 12, 2024 | 32.60 | 32.72 | 31.93 | 32.36 | 5,488 | -0.58(-1.76%) |
Aug 09, 2024 | 33.22 | 33.22 | 32.68 | 32.94 | 11,935 | -0.30(-0.89%) |
Aug 08, 2024 | 32.32 | 33.41 | 31.90 | 33.24 | 12,222 | +2.09(+6.70%) |
Aug 07, 2024 | 33.37 | 33.37 | 31.05 | 31.15 | 16,395 | -1.38(-4.25%) |
Aug 06, 2024 | 32.57 | 32.84 | 31.60 | 32.53 | 15,816 | +0.44(+1.36%) |
Aug 05, 2024 | 30.35 | 32.37 | 29.19 | 32.10 | 52,205 | -1.62(-4.81%) |
Aug 02, 2024 | 35.70 | 35.78 | 33.51 | 33.72 | 22,069 | -2.18(-6.08%) |
Aug 01, 2024 | 37.64 | 38.00 | 35.60 | 35.90 | 19,909 | -1.82(-4.83%) |
Jul 31, 2024 | 38.23 | 38.95 | 37.69 | 37.72 | 7,736 | +0.69(+1.86%) |
Jul 30, 2024 | 38.24 | 38.26 | 36.79 | 37.03 | 10,855 | -1.02(-2.68%) |
Jul 29, 2024 | 39.86 | 40.02 | 37.90 | 38.05 | 16,081 | -0.67(-1.73%) |
Jul 26, 2024 | 39.13 | 39.57 | 38.49 | 38.72 | 8,078 | +1.23(+3.28%) |
Jul 25, 2024 | 38.36 | 38.61 | 37.28 | 37.49 | 11,216 | -1.45(-3.72%) |
Jul 24, 2024 | 40.90 | 41.05 | 38.90 | 38.94 | 9,366 | -1.74(-4.27%) |
Jul 23, 2024 | 41.73 | 42.21 | 40.68 | 40.68 | 14,138 | -1.35(-3.22%) |
Jul 22, 2024 | 41.77 | 42.10 | 40.60 | 42.03 | 14,041 | +0.79(+1.91%) |
Jul 19, 2024 | 39.59 | 41.42 | 39.25 | 41.24 | 4,640 | +2.01(+5.12%) |
Jul 18, 2024 | 42.18 | 42.18 | 38.96 | 39.23 | 13,315 | -2.37(-5.70%) |
Jul 17, 2024 | 41.81 | 43.27 | 41.10 | 41.60 | 15,775 | -1.01(-2.36%) |
Jul 16, 2024 | 41.23 | 42.73 | 40.82 | 42.61 | 17,786 | +1.68(+4.10%) |
Jul 15, 2024 | 39.29 | 41.03 | 39.25 | 40.93 | 21,042 | +3.13(+8.28%) |
Jul 12, 2024 | 36.56 | 37.97 | 36.56 | 37.80 | 9,195 | +1.51(+4.16%) |
Jul 11, 2024 | 37.61 | 38.07 | 36.05 | 36.29 | 9,920 | -0.49(-1.34%) |
Jul 10, 2024 | 37.42 | 37.45 | 36.65 | 36.78 | 12,340 | -0.20(-0.55%) |
Jul 09, 2024 | 38.47 | 38.47 | 36.99 | 36.99 | 16,205 | -1.16(-3.03%) |
Jul 08, 2024 | 38.84 | 39.12 | 38.00 | 38.14 | 12,481 | -0.17(-0.45%) |
Jul 05, 2024 | 36.36 | 38.32 | 35.89 | 38.32 | 23,273 | +0.33(+0.86%) |
Jul 03, 2024 | 37.51 | 38.21 | 37.47 | 37.99 | 6,496 | -0.09(-0.24%) |
Jul 02, 2024 | 37.92 | 38.17 | 37.67 | 38.08 | 6,644 | +0.12(+0.31%) |
Jul 01, 2024 | 37.00 | 38.15 | 37.00 | 37.96 | 20,321 | +1.60(+4.41%) |
Jun 28, 2024 | 37.01 | 37.02 | 36.23 | 36.36 | 7,924 | -0.50(-1.36%) |
Jun 27, 2024 | 37.15 | 37.73 | 36.84 | 36.86 | 6,940 | +0.20(+0.55%) |
Jun 26, 2024 | 36.96 | 37.71 | 36.63 | 36.66 | 6,585 | -0.51(-1.38%) |
Jun 25, 2024 | 36.73 | 37.78 | 36.47 | 37.17 | 13,303 | +0.97(+2.68%) |
Jun 24, 2024 | 36.20 | 37.00 | 35.72 | 36.20 | 16,677 | -1.12(-3.00%) |
Jun 21, 2024 | 37.57 | 37.57 | 36.95 | 37.32 | 170,819 | -1.23(-3.19%) |
Jun 20, 2024 | 38.76 | 39.19 | 37.90 | 38.55 | 159,112 | +0.21(+0.55%) |
Jun 18, 2024 | 37.92 | 38.56 | 37.76 | 38.34 | 12,780 | -0.30(-0.78%) |
Jun 17, 2024 | 38.04 | 39.06 | 37.39 | 38.64 | 10,272 | +0.31(+0.81%) |
Jun 14, 2024 | 38.70 | 38.90 | 37.84 | 38.33 | 13,275 | -0.27(-0.70%) |
Jun 13, 2024 | 38.62 | 39.06 | 38.06 | 38.60 | 9,157 | -0.05(-0.13%) |
Jun 12, 2024 | 38.66 | 39.56 | 38.65 | 38.65 | 14,133 | +0.87(+2.29%) |
Jun 11, 2024 | 37.01 | 37.80 | 36.08 | 37.79 | 7,321 | +0.04(+0.10%) |
Jun 10, 2024 | 37.42 | 38.01 | 37.42 | 37.75 | 17,003 | +0.28(+0.76%) |
Jun 07, 2024 | 39.22 | 39.61 | 37.46 | 37.46 | 14,582 | -1.75(-4.46%) |
Jun 06, 2024 | 38.49 | 39.47 | 38.34 | 39.21 | 13,642 | +0.71(+1.84%) |
Jun 05, 2024 | 37.92 | 38.51 | 37.51 | 38.50 | 12,542 | +0.97(+2.60%) |
Jun 04, 2024 | 36.89 | 38.05 | 36.89 | 37.53 | 8,369 | +0.46(+1.25%) |