Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.90 | 32.28 | 31.56 | 32.28 | 2,015 | +1.11(+3.56%) |
Aug 15, 2024 | 32.43 | 32.70 | 31.10 | 31.17 | 821 | -1.32(-4.06%) |
Aug 14, 2024 | 32.39 | 32.63 | 32.32 | 32.49 | 679 | -0.71(-2.15%) |
Aug 13, 2024 | 32.36 | 33.29 | 32.21 | 33.20 | 3,727 | +0.82(+2.52%) |
Aug 12, 2024 | 33.02 | 33.02 | 32.39 | 32.39 | 364 | +0.17(+0.52%) |
Aug 09, 2024 | 32.03 | 32.22 | 31.88 | 32.22 | 648 | +0.35(+1.08%) |
Aug 08, 2024 | 30.69 | 32.09 | 30.64 | 31.87 | 4,470 | +2.75(+9.43%) |
Aug 07, 2024 | 30.10 | 30.10 | 29.00 | 29.13 | 1,247 | -1.56(-5.08%) |
Aug 06, 2024 | 30.63 | 30.75 | 30.63 | 30.69 | 570 | +1.42(+4.85%) |
Aug 05, 2024 | 26.86 | 30.20 | 26.86 | 29.27 | 6,444 | -6.69(-18.61%) |
Aug 02, 2024 | 37.80 | 37.85 | 35.96 | 35.96 | 994 | -1.18(-3.18%) |
Aug 01, 2024 | 36.76 | 37.14 | 36.52 | 37.14 | 756 | -1.45(-3.75%) |
Jul 31, 2024 | 39.34 | 39.44 | 38.59 | 38.59 | 452 | -0.22(-0.56%) |
Jul 30, 2024 | 39.20 | 39.20 | 38.81 | 38.81 | 429 | -0.59(-1.49%) |
Jul 29, 2024 | 40.15 | 40.15 | 39.40 | 39.40 | 505 | +0.11(+0.29%) |
Jul 26, 2024 | 39.10 | 39.28 | 38.52 | 39.28 | 2,542 | +2.02(+5.43%) |
Jul 25, 2024 | 37.27 | 37.28 | 37.06 | 37.26 | 4,079 | -2.38(-6.00%) |
Jul 24, 2024 | 40.94 | 40.94 | 39.64 | 39.64 | 1,869 | -0.79(-1.96%) |
Jul 23, 2024 | 40.69 | 40.76 | 40.10 | 40.43 | 1,466 | -0.82(-1.99%) |
Jul 22, 2024 | 40.59 | 41.25 | 40.59 | 41.25 | 440 | -0.16(-0.38%) |
Jul 19, 2024 | 39.74 | 41.41 | 39.74 | 41.41 | 525 | +1.71(+4.31%) |
Jul 18, 2024 | 39.46 | 39.70 | 39.46 | 39.70 | 344 | -0.29(-0.74%) |
Jul 17, 2024 | 40.38 | 40.38 | 39.99 | 39.99 | 2,150 | -0.52(-1.29%) |
Jul 16, 2024 | 39.75 | 40.51 | 39.71 | 40.51 | 3,281 | +0.84(+2.13%) |
Jul 15, 2024 | 39.05 | 39.67 | 39.05 | 39.67 | 1,881 | +3.40(+9.37%) |
Jul 12, 2024 | 36.38 | 36.58 | 36.27 | 36.27 | 754 | +0.18(+0.50%) |
Jul 11, 2024 | 36.88 | 36.88 | 36.09 | 36.09 | 3,666 | +0.00(+0.01%) |
Jul 10, 2024 | 35.79 | 36.66 | 35.79 | 36.08 | 3,297 | +0.25(+0.71%) |
Jul 09, 2024 | 35.40 | 35.86 | 35.40 | 35.83 | 3,669 | +0.72(+2.04%) |
Jul 08, 2024 | 35.55 | 35.55 | 34.40 | 35.11 | 1,533 | +0.20(+0.57%) |
Jul 05, 2024 | 34.55 | 34.97 | 34.37 | 34.92 | 10,774 | -3.42(-8.92%) |
Jul 03, 2024 | 38.21 | 38.33 | 38.09 | 38.33 | 1,031 | -1.12(-2.84%) |
Jul 02, 2024 | 39.47 | 39.47 | 39.45 | 39.45 | 505 | -0.73(-1.83%) |
Jul 01, 2024 | 40.30 | 40.30 | 40.19 | 40.19 | 2,387 | +1.41(+3.62%) |
Jun 28, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 176 | -0.93(-2.33%) |
Jun 27, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 206 | +0.45(+1.14%) |
Jun 26, 2024 | 39.24 | 39.26 | 39.24 | 39.26 | 375 | -0.32(-0.81%) |
Jun 25, 2024 | 39.10 | 39.58 | 38.94 | 39.58 | 7,420 | +1.59(+4.20%) |
Jun 24, 2024 | 38.56 | 38.56 | 37.99 | 37.99 | 4,256 | -2.94(-7.18%) |
Jun 21, 2024 | 40.24 | 40.92 | 40.24 | 40.92 | 1,674 | -0.14(-0.34%) |
Jun 20, 2024 | 41.17 | 41.17 | 40.98 | 41.07 | 1,679 | +1.18(+2.95%) |
Jun 18, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 138 | -1.68(-4.05%) |
Jun 17, 2024 | 41.17 | 41.70 | 41.17 | 41.57 | 3,265 | +1.45(+3.62%) |
Jun 14, 2024 | 40.74 | 40.74 | 40.12 | 40.12 | 585 | -0.93(-2.26%) |
Jun 13, 2024 | 40.96 | 41.05 | 40.96 | 41.05 | 387 | -0.44(-1.07%) |
Jun 12, 2024 | 42.65 | 42.65 | 41.49 | 41.49 | 1,002 | +0.19(+0.46%) |
Jun 11, 2024 | 41.14 | 41.59 | 40.74 | 41.30 | 2,814 | -1.82(-4.23%) |
Jun 10, 2024 | 43.08 | 43.66 | 43.08 | 43.12 | 2,220 | -0.14(-0.31%) |
Jun 07, 2024 | 44.73 | 44.93 | 43.26 | 43.26 | 1,034 | -1.17(-2.64%) |
Jun 06, 2024 | 44.89 | 44.89 | 44.43 | 44.43 | 509 | -0.92(-2.04%) |
Jun 05, 2024 | 44.70 | 45.35 | 44.30 | 45.35 | 4,610 | +0.88(+1.97%) |
Jun 04, 2024 | 44.57 | 44.83 | 44.48 | 44.48 | 3,742 | +0.49(+1.12%) |