Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 36.50 | 36.60 | 35.65 | 36.43 | 1,281,784 | +0.20(+0.55%) |
Aug 20, 2024 | 36.50 | 36.88 | 35.87 | 36.23 | 1,767,005 | +0.20(+0.56%) |
Aug 19, 2024 | 35.98 | 36.32 | 35.43 | 36.03 | 1,659,503 | +0.28(+0.78%) |
Aug 16, 2024 | 34.63 | 35.82 | 34.34 | 35.75 | 2,324,827 | +0.78(+2.23%) |
Aug 15, 2024 | 35.40 | 35.69 | 34.65 | 34.97 | 3,539,442 | -0.52(-1.47%) |
Aug 14, 2024 | 35.71 | 35.91 | 34.92 | 35.49 | 1,839,420 | -0.09(-0.25%) |
Aug 13, 2024 | 35.25 | 36.65 | 34.79 | 35.58 | 3,450,157 | +0.63(+1.80%) |
Aug 12, 2024 | 36.01 | 37.25 | 34.63 | 34.95 | 5,168,106 | -0.65(-1.83%) |
Aug 09, 2024 | 32.70 | 35.79 | 32.58 | 35.60 | 11,796,499 | +9.94(+38.74%) |
Aug 08, 2024 | 25.58 | 25.89 | 25.36 | 25.66 | 2,431,151 | +0.16(+0.63%) |
Aug 07, 2024 | 26.43 | 26.46 | 25.45 | 25.50 | 1,457,141 | -0.75(-2.86%) |
Aug 06, 2024 | 26.07 | 26.33 | 25.68 | 26.25 | 1,144,792 | +0.26(+1.00%) |
Aug 05, 2024 | 25.54 | 26.59 | 25.00 | 25.99 | 1,484,142 | -1.00(-3.71%) |
Aug 02, 2024 | 26.63 | 27.15 | 26.21 | 26.99 | 936,159 | -0.40(-1.46%) |
Aug 01, 2024 | 28.02 | 28.44 | 27.16 | 27.39 | 1,126,970 | -0.61(-2.18%) |
Jul 31, 2024 | 28.78 | 28.97 | 27.95 | 28.00 | 1,294,488 | -0.66(-2.30%) |
Jul 30, 2024 | 28.33 | 28.74 | 27.91 | 28.66 | 954,922 | +0.42(+1.49%) |
Jul 29, 2024 | 28.22 | 28.66 | 27.93 | 28.24 | 770,329 | +0.08(+0.28%) |
Jul 26, 2024 | 28.38 | 28.51 | 27.66 | 28.16 | 1,040,110 | +0.14(+0.50%) |
Jul 25, 2024 | 27.81 | 28.58 | 27.76 | 28.02 | 928,741 | +0.14(+0.50%) |
Jul 24, 2024 | 28.00 | 28.18 | 27.21 | 27.88 | 1,492,308 | -0.35(-1.24%) |
Jul 23, 2024 | 28.41 | 28.98 | 28.19 | 28.23 | 1,336,096 | -0.55(-1.91%) |
Jul 22, 2024 | 28.49 | 28.78 | 27.93 | 28.78 | 1,114,602 | +0.56(+1.98%) |
Jul 19, 2024 | 27.58 | 28.53 | 27.15 | 28.22 | 1,177,040 | +0.63(+2.28%) |
Jul 18, 2024 | 26.61 | 27.95 | 26.50 | 27.59 | 2,362,638 | -1.40(-4.83%) |
Jul 17, 2024 | 29.06 | 29.59 | 28.89 | 28.99 | 941,290 | -0.36(-1.23%) |
Jul 16, 2024 | 28.67 | 29.35 | 28.56 | 29.35 | 1,029,918 | +0.89(+3.13%) |
Jul 15, 2024 | 27.62 | 28.53 | 27.55 | 28.46 | 971,092 | +0.96(+3.49%) |
Jul 12, 2024 | 27.19 | 27.61 | 27.00 | 27.50 | 971,275 | +0.41(+1.51%) |
Jul 11, 2024 | 27.10 | 27.48 | 26.84 | 27.09 | 1,900,543 | +0.46(+1.73%) |
Jul 10, 2024 | 27.44 | 27.50 | 26.34 | 26.63 | 1,265,140 | -0.74(-2.70%) |
Jul 09, 2024 | 27.46 | 27.57 | 27.07 | 27.37 | 786,411 | +0.19(+0.70%) |
Jul 08, 2024 | 27.32 | 27.41 | 26.81 | 27.18 | 947,598 | -0.32(-1.16%) |
Jul 05, 2024 | 26.46 | 27.71 | 26.30 | 27.50 | 2,409,913 | +1.13(+4.29%) |
Jul 03, 2024 | 26.86 | 26.98 | 26.36 | 26.37 | 1,170,633 | -0.59(-2.19%) |
Jul 02, 2024 | 27.45 | 27.60 | 26.84 | 26.96 | 2,792,072 | -0.51(-1.86%) |
Jul 01, 2024 | 28.00 | 28.49 | 27.43 | 27.47 | 815,785 | -0.50(-1.79%) |
Jun 28, 2024 | 27.88 | 28.11 | 27.54 | 27.97 | 1,995,781 | +0.14(+0.50%) |
Jun 27, 2024 | 27.67 | 27.98 | 27.34 | 27.83 | 1,158,246 | +0.16(+0.58%) |
Jun 26, 2024 | 27.63 | 27.67 | 27.17 | 27.67 | 681,457 | -0.05(-0.18%) |
Jun 25, 2024 | 27.58 | 27.99 | 27.45 | 27.72 | 991,453 | +0.18(+0.65%) |
Jun 24, 2024 | 27.60 | 28.11 | 27.49 | 27.54 | 1,416,933 | +0.02(+0.07%) |
Jun 21, 2024 | 27.15 | 27.53 | 27.04 | 27.52 | 1,593,472 | +0.37(+1.36%) |
Jun 20, 2024 | 27.30 | 27.40 | 26.87 | 27.15 | 1,104,859 | -0.41(-1.49%) |
Jun 18, 2024 | 28.11 | 28.36 | 27.44 | 27.56 | 1,446,593 | -0.52(-1.85%) |
Jun 17, 2024 | 29.58 | 29.83 | 28.05 | 28.08 | 1,961,991 | -1.78(-5.96%) |
Jun 14, 2024 | 29.50 | 29.90 | 29.24 | 29.86 | 1,096,409 | +0.26(+0.88%) |
Jun 13, 2024 | 29.62 | 30.13 | 29.26 | 29.60 | 2,007,574 | -0.05(-0.17%) |
Jun 12, 2024 | 30.00 | 30.50 | 29.43 | 29.65 | 1,368,373 | -0.22(-0.74%) |
Jun 11, 2024 | 29.54 | 29.93 | 29.18 | 29.87 | 966,215 | +0.31(+1.05%) |
Jun 10, 2024 | 29.13 | 29.68 | 29.13 | 29.56 | 1,113,673 | +0.09(+0.31%) |
Jun 07, 2024 | 29.02 | 29.54 | 28.82 | 29.47 | 914,771 | +0.27(+0.92%) |
Jun 06, 2024 | 28.46 | 29.20 | 28.36 | 29.20 | 1,077,488 | +0.71(+2.49%) |
Jun 05, 2024 | 27.87 | 28.73 | 27.60 | 28.49 | 938,237 | +0.78(+2.81%) |
Jun 04, 2024 | 27.50 | 27.75 | 27.30 | 27.71 | 926,742 | +0.07(+0.25%) |