Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 36.07 | 36.59 | 35.61 | 36.44 | 1,905,276 | +0.51(+1.42%) |
Aug 20, 2024 | 35.72 | 36.90 | 35.37 | 35.93 | 2,220,348 | +0.43(+1.21%) |
Aug 19, 2024 | 35.24 | 35.65 | 34.94 | 35.50 | 933,334 | +0.36(+1.02%) |
Aug 16, 2024 | 35.52 | 35.60 | 34.92 | 35.14 | 1,033,388 | -0.49(-1.38%) |
Aug 15, 2024 | 34.46 | 35.89 | 34.39 | 35.63 | 1,255,529 | +1.42(+4.15%) |
Aug 14, 2024 | 33.42 | 34.39 | 33.25 | 34.21 | 765,010 | +0.83(+2.49%) |
Aug 13, 2024 | 33.16 | 33.56 | 32.67 | 33.38 | 774,890 | +0.12(+0.36%) |
Aug 12, 2024 | 33.36 | 34.09 | 33.10 | 33.26 | 587,209 | -0.25(-0.75%) |
Aug 09, 2024 | 33.13 | 34.10 | 32.74 | 33.51 | 1,007,532 | +0.48(+1.45%) |
Aug 08, 2024 | 32.55 | 33.59 | 31.97 | 33.03 | 998,127 | +0.57(+1.76%) |
Aug 07, 2024 | 33.63 | 33.81 | 32.02 | 32.46 | 1,478,358 | -0.78(-2.35%) |
Aug 06, 2024 | 32.33 | 33.94 | 32.27 | 33.24 | 1,181,723 | +1.11(+3.45%) |
Aug 05, 2024 | 31.36 | 32.32 | 30.56 | 32.13 | 1,626,958 | -0.80(-2.43%) |
Aug 02, 2024 | 34.04 | 34.19 | 32.72 | 32.93 | 2,365,511 | -2.07(-5.91%) |
Aug 01, 2024 | 35.75 | 36.43 | 34.08 | 35.00 | 1,722,564 | -0.70(-1.96%) |
Jul 31, 2024 | 35.79 | 36.57 | 35.45 | 35.70 | 1,084,816 | +0.18(+0.51%) |
Jul 30, 2024 | 35.45 | 35.86 | 35.19 | 35.52 | 603,024 | +0.17(+0.48%) |
Jul 29, 2024 | 35.23 | 35.62 | 34.88 | 35.35 | 610,909 | +0.16(+0.45%) |
Jul 26, 2024 | 34.87 | 35.33 | 34.35 | 35.19 | 715,600 | +1.01(+2.95%) |
Jul 25, 2024 | 34.56 | 35.23 | 33.86 | 34.18 | 1,327,830 | -0.36(-1.04%) |
Jul 24, 2024 | 36.72 | 36.73 | 34.18 | 34.54 | 1,637,369 | -2.21(-6.01%) |
Jul 23, 2024 | 36.29 | 37.07 | 36.08 | 36.75 | 498,568 | +0.42(+1.16%) |
Jul 22, 2024 | 37.05 | 37.25 | 35.94 | 36.33 | 808,395 | -0.67(-1.81%) |
Jul 19, 2024 | 35.89 | 37.16 | 35.68 | 37.00 | 1,635,324 | +1.15(+3.21%) |
Jul 18, 2024 | 35.37 | 36.34 | 35.10 | 35.85 | 1,546,309 | +0.72(+2.05%) |
Jul 17, 2024 | 36.61 | 36.82 | 35.04 | 35.13 | 1,245,918 | -1.52(-4.15%) |
Jul 16, 2024 | 35.75 | 36.89 | 35.53 | 36.65 | 1,252,840 | +0.97(+2.72%) |
Jul 15, 2024 | 35.07 | 35.71 | 34.59 | 35.68 | 532,190 | +0.72(+2.06%) |
Jul 12, 2024 | 34.59 | 35.34 | 34.42 | 34.96 | 779,644 | +0.55(+1.60%) |
Jul 11, 2024 | 33.69 | 34.42 | 33.41 | 34.41 | 1,135,537 | +0.78(+2.32%) |
Jul 10, 2024 | 34.54 | 34.66 | 33.45 | 33.63 | 1,211,375 | -0.71(-2.07%) |
Jul 09, 2024 | 34.17 | 35.30 | 34.05 | 34.34 | 1,619,700 | +0.22(+0.64%) |
Jul 08, 2024 | 33.85 | 34.36 | 33.85 | 34.12 | 2,227,916 | +0.27(+0.80%) |
Jul 05, 2024 | 34.38 | 34.53 | 33.66 | 33.85 | 2,080,925 | -0.30(-0.88%) |
Jul 03, 2024 | 33.64 | 34.26 | 33.32 | 34.15 | 1,434,250 | +0.65(+1.94%) |
Jul 02, 2024 | 33.69 | 33.73 | 32.97 | 33.50 | 3,285,825 | +0.24(+0.72%) |
Jul 01, 2024 | 34.23 | 34.26 | 32.75 | 33.26 | 2,473,281 | -0.68(-2.00%) |
Jun 28, 2024 | 32.78 | 34.11 | 32.67 | 33.94 | 4,590,097 | +1.23(+3.76%) |
Jun 27, 2024 | 31.31 | 33.09 | 30.61 | 32.71 | 2,873,710 | +1.44(+4.61%) |
Jun 26, 2024 | 30.78 | 31.27 | 30.66 | 31.27 | 1,952,295 | +0.34(+1.10%) |
Jun 25, 2024 | 31.58 | 31.96 | 30.70 | 30.93 | 1,655,542 | -0.10(-0.32%) |
Jun 24, 2024 | 31.55 | 32.08 | 30.86 | 31.03 | 1,024,167 | -0.50(-1.59%) |
Jun 21, 2024 | 31.13 | 31.54 | 30.96 | 31.53 | 984,675 | +0.08(+0.25%) |
Jun 20, 2024 | 31.74 | 31.74 | 31.11 | 31.45 | 963,410 | +0.00(+0.00%) |
Jun 18, 2024 | 31.00 | 31.48 | 30.97 | 31.45 | 939,291 | +0.48(+1.55%) |
Jun 17, 2024 | 30.88 | 31.37 | 30.42 | 30.97 | 1,207,275 | +0.11(+0.36%) |
Jun 14, 2024 | 33.06 | 33.07 | 30.85 | 30.86 | 3,581,170 | -2.13(-6.46%) |
Jun 13, 2024 | 32.39 | 33.28 | 32.11 | 32.99 | 1,416,905 | +0.67(+2.07%) |
Jun 12, 2024 | 31.80 | 32.60 | 31.51 | 32.32 | 2,214,271 | +0.61(+1.92%) |
Jun 11, 2024 | 31.57 | 31.71 | 31.10 | 31.71 | 1,534,359 | +0.21(+0.67%) |
Jun 10, 2024 | 31.40 | 31.70 | 30.91 | 31.50 | 832,601 | +0.03(+0.10%) |
Jun 07, 2024 | 30.57 | 31.50 | 29.82 | 31.47 | 1,518,453 | +0.88(+2.88%) |
Jun 06, 2024 | 31.15 | 31.60 | 30.36 | 30.59 | 1,406,154 | -0.92(-2.92%) |
Jun 05, 2024 | 32.26 | 32.39 | 31.20 | 31.51 | 1,220,743 | -0.46(-1.44%) |
Jun 04, 2024 | 31.74 | 32.53 | 31.56 | 31.97 | 1,488,303 | +0.39(+1.23%) |