Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 42.40 | 43.92 | 41.95 | 43.53 | 3,068,587 | +1.10(+2.59%) |
Aug 28, 2024 | 40.50 | 42.75 | 37.51 | 42.43 | 5,824,263 | +4.27(+11.19%) |
Aug 27, 2024 | 36.66 | 38.52 | 36.02 | 38.16 | 2,470,894 | +1.13(+3.05%) |
Aug 26, 2024 | 36.89 | 37.55 | 36.38 | 37.03 | 1,115,329 | +0.12(+0.33%) |
Aug 23, 2024 | 36.17 | 36.93 | 35.68 | 36.91 | 1,314,164 | +1.61(+4.56%) |
Aug 22, 2024 | 36.59 | 36.83 | 35.24 | 35.30 | 931,258 | -1.14(-3.13%) |
Aug 21, 2024 | 36.89 | 37.21 | 36.04 | 36.44 | 1,206,592 | +0.10(+0.28%) |
Aug 20, 2024 | 35.81 | 36.60 | 35.38 | 36.34 | 778,193 | +0.34(+0.94%) |
Aug 19, 2024 | 35.94 | 36.03 | 34.83 | 36.00 | 1,082,120 | +0.10(+0.28%) |
Aug 16, 2024 | 35.90 | 36.58 | 35.55 | 35.90 | 1,144,221 | -0.06(-0.17%) |
Aug 15, 2024 | 34.52 | 36.28 | 34.32 | 35.96 | 1,447,133 | +2.54(+7.60%) |
Aug 14, 2024 | 34.00 | 34.04 | 32.59 | 33.42 | 1,444,921 | +0.08(+0.24%) |
Aug 13, 2024 | 30.56 | 33.74 | 30.52 | 33.34 | 2,207,989 | +3.26(+10.84%) |
Aug 12, 2024 | 30.28 | 30.69 | 29.45 | 30.08 | 1,403,171 | -0.17(-0.56%) |
Aug 09, 2024 | 29.39 | 30.41 | 29.20 | 30.25 | 1,481,295 | +0.61(+2.06%) |
Aug 08, 2024 | 28.25 | 29.68 | 27.86 | 29.64 | 1,973,106 | +2.03(+7.35%) |
Aug 07, 2024 | 29.69 | 29.89 | 27.25 | 27.61 | 1,355,689 | -1.18(-4.10%) |
Aug 06, 2024 | 28.09 | 29.42 | 27.68 | 28.79 | 1,581,791 | +0.79(+2.82%) |
Aug 05, 2024 | 28.00 | 29.34 | 27.56 | 28.00 | 2,864,524 | -2.49(-8.17%) |
Aug 02, 2024 | 29.35 | 31.07 | 29.26 | 30.49 | 1,477,526 | -0.32(-1.04%) |
Aug 01, 2024 | 31.56 | 31.86 | 29.99 | 30.81 | 1,796,335 | -0.91(-2.87%) |
Jul 31, 2024 | 31.15 | 32.68 | 30.83 | 31.72 | 2,070,733 | +1.56(+5.17%) |
Jul 30, 2024 | 31.81 | 31.94 | 30.04 | 30.16 | 1,549,813 | -1.49(-4.71%) |
Jul 29, 2024 | 31.62 | 32.10 | 31.18 | 31.65 | 1,054,340 | +0.66(+2.13%) |
Jul 26, 2024 | 29.53 | 31.03 | 29.29 | 30.99 | 1,733,151 | +2.08(+7.19%) |
Jul 25, 2024 | 32.21 | 32.21 | 28.64 | 28.91 | 4,250,600 | -3.20(-9.97%) |
Jul 24, 2024 | 32.53 | 33.34 | 32.03 | 32.11 | 960,668 | -1.30(-3.89%) |
Jul 23, 2024 | 32.49 | 33.89 | 32.34 | 33.41 | 749,739 | +0.36(+1.09%) |
Jul 22, 2024 | 32.44 | 33.14 | 31.57 | 33.05 | 1,283,468 | +1.39(+4.39%) |
Jul 19, 2024 | 32.33 | 32.33 | 31.34 | 31.66 | 1,284,409 | -0.80(-2.46%) |
Jul 18, 2024 | 33.51 | 33.75 | 31.85 | 32.46 | 1,348,440 | -0.58(-1.76%) |
Jul 17, 2024 | 35.00 | 35.08 | 32.50 | 33.04 | 2,406,529 | -3.29(-9.06%) |
Jul 16, 2024 | 36.66 | 36.81 | 34.93 | 36.33 | 1,490,615 | -0.12(-0.33%) |
Jul 15, 2024 | 36.28 | 36.92 | 35.03 | 36.45 | 1,736,663 | +0.59(+1.65%) |
Jul 12, 2024 | 36.22 | 37.00 | 35.51 | 35.86 | 2,504,101 | -1.04(-2.82%) |
Jul 11, 2024 | 35.65 | 37.47 | 35.58 | 36.90 | 2,133,512 | +1.76(+5.01%) |
Jul 10, 2024 | 34.13 | 35.28 | 33.71 | 35.14 | 947,553 | +1.44(+4.27%) |
Jul 09, 2024 | 34.07 | 34.50 | 33.30 | 33.70 | 1,096,850 | -0.12(-0.35%) |
Jul 08, 2024 | 33.28 | 34.31 | 33.16 | 33.82 | 1,703,153 | +0.80(+2.42%) |
Jul 05, 2024 | 32.39 | 33.62 | 32.12 | 33.02 | 865,109 | +0.74(+2.29%) |
Jul 03, 2024 | 33.03 | 33.11 | 32.08 | 32.28 | 708,202 | -0.51(-1.56%) |
Jul 02, 2024 | 31.62 | 32.86 | 31.32 | 32.79 | 1,390,360 | +1.29(+4.10%) |
Jul 01, 2024 | 29.93 | 31.51 | 29.44 | 31.50 | 1,513,519 | +1.62(+5.42%) |
Jun 28, 2024 | 28.95 | 30.40 | 28.95 | 29.88 | 3,923,016 | +1.19(+4.15%) |
Jun 27, 2024 | 29.51 | 29.54 | 28.29 | 28.69 | 1,589,391 | -0.78(-2.65%) |
Jun 26, 2024 | 29.75 | 30.62 | 29.28 | 29.47 | 2,166,585 | -0.29(-0.97%) |
Jun 25, 2024 | 29.43 | 30.08 | 28.97 | 29.76 | 931,747 | +0.42(+1.43%) |
Jun 24, 2024 | 29.86 | 30.13 | 29.27 | 29.34 | 991,868 | -0.80(-2.65%) |
Jun 21, 2024 | 29.30 | 30.36 | 28.88 | 30.14 | 2,211,301 | +0.66(+2.24%) |
Jun 20, 2024 | 29.44 | 29.75 | 28.98 | 29.48 | 1,049,937 | -0.02(-0.07%) |
Jun 18, 2024 | 30.70 | 30.70 | 29.32 | 29.50 | 1,583,075 | -1.25(-4.07%) |
Jun 17, 2024 | 29.53 | 30.85 | 29.41 | 30.75 | 1,288,819 | +1.22(+4.13%) |
Jun 14, 2024 | 29.09 | 29.78 | 28.89 | 29.53 | 1,300,916 | -0.19(-0.64%) |
Jun 13, 2024 | 30.38 | 30.51 | 29.33 | 29.72 | 2,548,591 | -0.65(-2.14%) |
Jun 12, 2024 | 31.56 | 32.23 | 30.06 | 30.37 | 3,164,059 | -0.63(-2.03%) |
Jun 11, 2024 | 31.57 | 32.53 | 30.61 | 31.00 | 2,301,516 | -0.97(-3.03%) |
Jun 10, 2024 | 31.31 | 33.15 | 30.00 | 31.97 | 3,626,366 | +0.79(+2.53%) |
Jun 07, 2024 | 30.17 | 32.00 | 27.52 | 31.18 | 11,974,100 | -6.80(-17.90%) |
Jun 06, 2024 | 44.33 | 46.86 | 37.51 | 37.98 | 6,725,382 | -0.70(-1.81%) |
Jun 05, 2024 | 37.92 | 38.83 | 37.50 | 38.68 | 2,305,615 | +1.30(+3.48%) |
Jun 04, 2024 | 37.94 | 38.10 | 37.01 | 37.38 | 2,239,390 | -0.80(-2.10%) |