Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.10 | 32.17 | 30.02 | 31.46 | 8,092,266 | +1.50(+5.01%) |
Aug 22, 2024 | 29.70 | 31.44 | 29.62 | 29.96 | 9,935,542 | +0.21(+0.71%) |
Aug 21, 2024 | 29.32 | 29.84 | 28.47 | 29.75 | 6,166,833 | +0.46(+1.57%) |
Aug 20, 2024 | 30.41 | 31.46 | 29.20 | 29.29 | 7,746,868 | -1.05(-3.46%) |
Aug 19, 2024 | 28.51 | 30.38 | 28.36 | 30.34 | 5,768,681 | +1.89(+6.64%) |
Aug 16, 2024 | 28.41 | 28.90 | 28.15 | 28.45 | 4,728,213 | +0.08(+0.28%) |
Aug 15, 2024 | 27.30 | 28.57 | 27.20 | 28.37 | 7,035,235 | +1.79(+6.73%) |
Aug 14, 2024 | 26.76 | 26.88 | 25.97 | 26.58 | 3,873,431 | +0.33(+1.26%) |
Aug 13, 2024 | 25.60 | 26.48 | 25.35 | 26.25 | 5,563,786 | +1.08(+4.29%) |
Aug 12, 2024 | 25.33 | 25.43 | 24.67 | 25.17 | 4,272,014 | -0.27(-1.06%) |
Aug 09, 2024 | 25.34 | 25.82 | 24.68 | 25.44 | 4,959,721 | +0.23(+0.89%) |
Aug 08, 2024 | 24.37 | 25.27 | 24.15 | 25.21 | 4,244,670 | +1.09(+4.54%) |
Aug 07, 2024 | 25.77 | 26.41 | 24.10 | 24.12 | 7,103,481 | -0.04(-0.17%) |
Aug 06, 2024 | 24.74 | 24.96 | 23.89 | 24.16 | 4,449,423 | -0.40(-1.63%) |
Aug 05, 2024 | 22.25 | 25.16 | 22.25 | 24.56 | 6,904,222 | -1.21(-4.70%) |
Aug 02, 2024 | 25.15 | 25.82 | 23.95 | 25.77 | 8,237,918 | -0.65(-2.46%) |
Aug 01, 2024 | 28.18 | 28.84 | 25.97 | 26.42 | 6,943,357 | -1.87(-6.61%) |
Jul 31, 2024 | 28.11 | 29.33 | 27.80 | 28.29 | 7,145,968 | +0.83(+3.02%) |
Jul 30, 2024 | 28.55 | 29.20 | 27.01 | 27.46 | 7,655,510 | +0.62(+2.31%) |
Jul 29, 2024 | 27.34 | 27.80 | 26.54 | 26.84 | 4,381,882 | -0.26(-0.96%) |
Jul 26, 2024 | 27.70 | 27.70 | 26.52 | 27.10 | 5,121,929 | +0.64(+2.42%) |
Jul 25, 2024 | 26.70 | 27.21 | 25.89 | 26.46 | 4,912,758 | +0.00(+0.00%) |
Jul 24, 2024 | 29.12 | 29.18 | 26.36 | 26.46 | 6,792,418 | -2.88(-9.82%) |
Jul 23, 2024 | 29.56 | 29.95 | 29.27 | 29.34 | 2,537,277 | -0.29(-0.98%) |
Jul 22, 2024 | 30.36 | 30.61 | 29.29 | 29.63 | 3,641,822 | -0.33(-1.10%) |
Jul 19, 2024 | 30.58 | 30.69 | 29.90 | 29.96 | 4,199,484 | -0.90(-2.92%) |
Jul 18, 2024 | 32.05 | 32.73 | 30.48 | 30.86 | 6,265,850 | -1.41(-4.37%) |
Jul 17, 2024 | 32.32 | 34.30 | 31.90 | 32.27 | 8,781,144 | -1.19(-3.56%) |
Jul 16, 2024 | 32.40 | 33.47 | 32.12 | 33.46 | 8,875,139 | +1.36(+4.24%) |
Jul 15, 2024 | 29.72 | 32.36 | 29.62 | 32.10 | 10,713,411 | +2.56(+8.67%) |
Jul 12, 2024 | 29.83 | 30.46 | 29.39 | 29.54 | 5,904,913 | -0.07(-0.24%) |
Jul 11, 2024 | 30.20 | 30.44 | 28.87 | 29.61 | 8,045,110 | +1.44(+5.11%) |
Jul 10, 2024 | 28.59 | 28.78 | 27.45 | 28.17 | 4,865,226 | -0.19(-0.67%) |
Jul 09, 2024 | 28.02 | 29.18 | 27.77 | 28.36 | 5,229,340 | +0.21(+0.75%) |
Jul 08, 2024 | 28.81 | 28.81 | 27.60 | 28.15 | 7,793,186 | -0.40(-1.40%) |
Jul 05, 2024 | 28.77 | 28.88 | 28.35 | 28.55 | 4,902,723 | -0.43(-1.48%) |
Jul 03, 2024 | 29.34 | 29.54 | 28.71 | 28.98 | 3,632,769 | -0.40(-1.36%) |
Jul 02, 2024 | 29.96 | 30.13 | 29.16 | 29.38 | 5,116,253 | -0.45(-1.51%) |
Jul 01, 2024 | 30.21 | 30.44 | 29.46 | 29.83 | 3,578,261 | -0.38(-1.26%) |
Jun 28, 2024 | 30.50 | 31.45 | 29.60 | 30.21 | 11,318,018 | -0.25(-0.82%) |
Jun 27, 2024 | 30.75 | 31.24 | 30.40 | 30.46 | 8,024,881 | -0.95(-3.02%) |
Jun 26, 2024 | 32.87 | 32.88 | 31.22 | 31.41 | 6,114,055 | -1.56(-4.73%) |
Jun 25, 2024 | 33.29 | 33.44 | 32.53 | 32.97 | 6,053,564 | -0.73(-2.17%) |
Jun 24, 2024 | 31.00 | 34.13 | 30.77 | 33.70 | 13,602,184 | +3.83(+12.82%) |
Jun 21, 2024 | 30.21 | 30.34 | 29.43 | 29.87 | 5,656,628 | -0.27(-0.90%) |
Jun 20, 2024 | 30.75 | 30.79 | 29.36 | 30.14 | 6,593,927 | -0.39(-1.28%) |
Jun 18, 2024 | 30.67 | 31.30 | 29.90 | 30.53 | 5,348,273 | -0.28(-0.91%) |
Jun 17, 2024 | 30.42 | 31.81 | 29.82 | 30.81 | 10,153,381 | -0.09(-0.29%) |
Jun 14, 2024 | 32.70 | 32.94 | 30.52 | 30.90 | 8,056,596 | -2.53(-7.57%) |
Jun 13, 2024 | 36.10 | 36.89 | 33.34 | 33.43 | 8,097,777 | -2.32(-6.49%) |
Jun 12, 2024 | 36.00 | 39.25 | 35.50 | 35.75 | 24,317,856 | +1.95(+5.77%) |
Jun 11, 2024 | 32.83 | 33.98 | 31.21 | 33.80 | 19,221,148 | +3.36(+11.04%) |
Jun 10, 2024 | 29.60 | 30.49 | 29.51 | 30.44 | 2,663,013 | +0.39(+1.30%) |
Jun 07, 2024 | 30.42 | 30.80 | 29.71 | 30.05 | 3,867,739 | -1.14(-3.66%) |
Jun 06, 2024 | 30.81 | 31.39 | 30.15 | 31.19 | 3,528,965 | +0.19(+0.61%) |
Jun 05, 2024 | 30.14 | 31.23 | 29.42 | 31.00 | 4,614,995 | +0.86(+2.85%) |
Jun 04, 2024 | 28.60 | 30.22 | 28.48 | 30.14 | 5,252,035 | +1.33(+4.62%) |