Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 38.19 | 42.28 | 37.50 | 41.91 | 1,074,073 | +4.25(+11.29%) |
Aug 27, 2024 | 37.44 | 38.42 | 36.77 | 37.66 | 142,280 | -0.26(-0.69%) |
Aug 26, 2024 | 38.25 | 38.55 | 37.26 | 37.92 | 164,725 | -0.41(-1.07%) |
Aug 23, 2024 | 37.04 | 38.96 | 37.04 | 38.33 | 234,118 | +1.88(+5.16%) |
Aug 22, 2024 | 36.19 | 38.97 | 36.03 | 36.45 | 563,285 | +0.42(+1.17%) |
Aug 21, 2024 | 36.40 | 36.70 | 35.13 | 36.03 | 183,953 | +0.09(+0.25%) |
Aug 20, 2024 | 36.61 | 36.65 | 35.34 | 35.94 | 301,823 | -0.90(-2.44%) |
Aug 19, 2024 | 36.89 | 37.12 | 36.03 | 36.84 | 196,359 | -0.53(-1.42%) |
Aug 16, 2024 | 37.07 | 38.26 | 37.07 | 37.37 | 191,894 | +0.10(+0.27%) |
Aug 15, 2024 | 36.62 | 37.80 | 35.98 | 37.27 | 212,541 | +2.18(+6.21%) |
Aug 14, 2024 | 36.02 | 36.25 | 34.75 | 35.09 | 214,816 | -0.97(-2.69%) |
Aug 13, 2024 | 35.48 | 36.75 | 35.33 | 36.06 | 182,528 | +1.28(+3.68%) |
Aug 12, 2024 | 36.06 | 36.20 | 34.48 | 34.78 | 207,121 | -1.43(-3.95%) |
Aug 09, 2024 | 34.61 | 36.25 | 34.00 | 36.21 | 227,796 | +1.21(+3.46%) |
Aug 08, 2024 | 37.00 | 39.39 | 34.96 | 35.00 | 928,664 | +1.53(+4.57%) |
Aug 07, 2024 | 35.65 | 35.94 | 33.44 | 33.47 | 301,299 | -1.03(-2.99%) |
Aug 06, 2024 | 34.09 | 35.52 | 33.84 | 34.50 | 242,657 | +0.24(+0.70%) |
Aug 05, 2024 | 32.37 | 34.72 | 31.93 | 34.26 | 409,714 | -0.55(-1.58%) |
Aug 02, 2024 | 36.01 | 37.13 | 34.38 | 34.81 | 466,187 | -3.44(-8.99%) |
Aug 01, 2024 | 41.06 | 41.42 | 37.92 | 38.25 | 336,094 | -3.15(-7.61%) |
Jul 31, 2024 | 41.17 | 42.60 | 40.19 | 41.40 | 386,219 | +1.15(+2.86%) |
Jul 30, 2024 | 43.41 | 43.66 | 40.18 | 40.25 | 375,227 | -2.94(-6.81%) |
Jul 29, 2024 | 44.05 | 45.75 | 43.11 | 43.19 | 306,542 | -0.34(-0.78%) |
Jul 26, 2024 | 42.78 | 44.40 | 41.84 | 43.53 | 355,697 | +2.43(+5.91%) |
Jul 25, 2024 | 43.27 | 44.00 | 41.01 | 41.10 | 558,132 | -2.17(-5.02%) |
Jul 24, 2024 | 45.41 | 45.86 | 43.24 | 43.27 | 408,716 | -2.60(-5.67%) |
Jul 23, 2024 | 41.80 | 46.69 | 41.51 | 45.87 | 746,206 | +3.11(+7.27%) |
Jul 22, 2024 | 43.06 | 43.48 | 40.40 | 42.76 | 723,685 | -0.29(-0.67%) |
Jul 19, 2024 | 44.95 | 45.19 | 43.00 | 43.05 | 439,316 | -2.30(-5.07%) |
Jul 18, 2024 | 46.54 | 47.45 | 44.35 | 45.35 | 487,259 | -0.05(-0.11%) |
Jul 17, 2024 | 45.42 | 46.35 | 43.88 | 45.40 | 711,637 | -1.63(-3.47%) |
Jul 16, 2024 | 46.85 | 47.25 | 45.83 | 47.03 | 528,857 | +1.34(+2.93%) |
Jul 15, 2024 | 42.28 | 46.73 | 41.05 | 45.69 | 1,091,092 | +3.38(+7.99%) |
Jul 12, 2024 | 40.25 | 44.08 | 39.51 | 42.31 | 1,124,571 | +2.69(+6.79%) |
Jul 11, 2024 | 38.81 | 40.26 | 38.27 | 39.62 | 736,362 | +2.48(+6.68%) |
Jul 10, 2024 | 38.23 | 38.34 | 37.06 | 37.14 | 225,912 | -1.03(-2.70%) |
Jul 09, 2024 | 37.60 | 38.24 | 36.88 | 38.17 | 237,235 | +0.74(+1.98%) |
Jul 08, 2024 | 37.48 | 37.96 | 37.06 | 37.43 | 324,607 | -0.05(-0.13%) |
Jul 05, 2024 | 37.82 | 38.19 | 36.69 | 37.48 | 381,062 | -0.34(-0.90%) |
Jul 03, 2024 | 38.64 | 39.48 | 37.71 | 37.82 | 214,186 | -0.60(-1.56%) |
Jul 02, 2024 | 38.11 | 40.79 | 38.11 | 38.42 | 529,898 | +0.18(+0.47%) |
Jul 01, 2024 | 37.37 | 38.38 | 36.60 | 38.24 | 312,588 | +0.87(+2.33%) |
Jun 28, 2024 | 37.00 | 37.88 | 36.07 | 37.37 | 528,002 | +1.60(+4.47%) |
Jun 27, 2024 | 37.52 | 37.57 | 34.69 | 35.77 | 394,514 | -1.61(-4.31%) |
Jun 26, 2024 | 36.42 | 37.53 | 36.25 | 37.38 | 522,787 | +0.80(+2.19%) |
Jun 25, 2024 | 35.88 | 36.65 | 34.09 | 36.58 | 521,758 | +0.70(+1.95%) |
Jun 24, 2024 | 32.56 | 36.60 | 32.56 | 35.88 | 766,641 | +3.39(+10.43%) |
Jun 21, 2024 | 32.61 | 32.88 | 31.56 | 32.49 | 816,071 | -0.05(-0.15%) |
Jun 20, 2024 | 31.50 | 36.50 | 31.04 | 32.54 | 1,333,130 | +1.19(+3.80%) |
Jun 18, 2024 | 30.55 | 31.40 | 30.32 | 31.35 | 206,526 | +0.83(+2.72%) |
Jun 17, 2024 | 29.72 | 30.56 | 29.41 | 30.52 | 176,253 | +0.39(+1.29%) |
Jun 14, 2024 | 30.01 | 30.19 | 29.68 | 30.13 | 144,345 | +0.20(+0.67%) |
Jun 13, 2024 | 30.58 | 30.60 | 29.31 | 29.93 | 166,256 | -0.74(-2.41%) |
Jun 12, 2024 | 30.00 | 31.26 | 29.99 | 30.67 | 202,942 | +1.10(+3.72%) |
Jun 11, 2024 | 29.04 | 29.59 | 28.70 | 29.57 | 179,391 | +0.20(+0.68%) |
Jun 10, 2024 | 28.71 | 29.54 | 28.71 | 29.37 | 127,043 | +0.22(+0.75%) |
Jun 07, 2024 | 29.22 | 29.63 | 28.92 | 29.15 | 93,496 | -0.38(-1.29%) |
Jun 06, 2024 | 29.57 | 29.78 | 29.00 | 29.53 | 114,580 | -0.18(-0.61%) |
Jun 05, 2024 | 28.74 | 29.83 | 28.49 | 29.71 | 229,700 | +1.31(+4.61%) |
Jun 04, 2024 | 28.74 | 28.74 | 27.90 | 28.40 | 109,560 | -0.39(-1.35%) |