Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 31.21 | 31.21 | 30.30 | 30.64 | 654,095 | -0.58(-1.86%) |
Aug 28, 2024 | 30.71 | 31.84 | 30.49 | 31.22 | 983,587 | +1.55(+5.22%) |
Aug 27, 2024 | 30.02 | 30.30 | 29.62 | 29.67 | 493,391 | +0.30(+1.02%) |
Aug 26, 2024 | 28.81 | 29.63 | 28.59 | 29.37 | 603,635 | +0.31(+1.07%) |
Aug 23, 2024 | 29.38 | 29.98 | 28.62 | 29.06 | 962,384 | -1.00(-3.33%) |
Aug 22, 2024 | 29.30 | 30.46 | 29.30 | 30.06 | 1,124,230 | +1.68(+5.92%) |
Aug 21, 2024 | 29.05 | 29.52 | 28.27 | 28.38 | 980,625 | -0.69(-2.37%) |
Aug 20, 2024 | 28.72 | 29.48 | 28.18 | 29.07 | 1,222,262 | -0.21(-0.72%) |
Aug 19, 2024 | 31.15 | 31.15 | 29.22 | 29.28 | 1,201,074 | -1.41(-4.59%) |
Aug 16, 2024 | 32.09 | 32.28 | 30.60 | 30.69 | 1,338,331 | -1.95(-5.97%) |
Aug 15, 2024 | 32.76 | 33.88 | 32.32 | 32.64 | 691,707 | -0.55(-1.66%) |
Aug 14, 2024 | 33.46 | 34.09 | 33.00 | 33.19 | 838,584 | +0.33(+1.00%) |
Aug 13, 2024 | 34.46 | 34.46 | 32.64 | 32.86 | 931,394 | -1.23(-3.61%) |
Aug 12, 2024 | 35.92 | 36.28 | 33.61 | 34.09 | 2,776,911 | -2.60(-7.09%) |
Aug 09, 2024 | 36.50 | 37.82 | 36.41 | 36.69 | 682,053 | -0.90(-2.39%) |
Aug 08, 2024 | 38.28 | 39.32 | 36.93 | 37.59 | 881,072 | -1.63(-4.16%) |
Aug 07, 2024 | 35.79 | 39.52 | 35.58 | 39.22 | 1,364,499 | +2.04(+5.49%) |
Aug 06, 2024 | 38.05 | 38.80 | 36.17 | 37.18 | 1,334,896 | -0.42(-1.12%) |
Aug 05, 2024 | 39.31 | 40.61 | 37.23 | 37.60 | 2,619,461 | +2.59(+7.40%) |
Aug 02, 2024 | 32.27 | 35.77 | 32.00 | 35.01 | 2,298,804 | +1.76(+5.29%) |
Aug 01, 2024 | 31.74 | 34.16 | 31.38 | 33.25 | 1,951,073 | +1.73(+5.49%) |
Jul 31, 2024 | 32.30 | 32.62 | 31.31 | 31.52 | 1,502,132 | -1.84(-5.52%) |
Jul 30, 2024 | 33.39 | 34.48 | 33.20 | 33.36 | 978,636 | -0.63(-1.85%) |
Jul 29, 2024 | 33.95 | 35.38 | 33.79 | 33.99 | 928,133 | -0.08(-0.23%) |
Jul 26, 2024 | 33.93 | 34.65 | 33.69 | 34.07 | 664,522 | -0.68(-1.96%) |
Jul 25, 2024 | 34.61 | 35.27 | 34.15 | 34.75 | 1,377,810 | +1.84(+5.59%) |
Jul 24, 2024 | 31.27 | 32.91 | 30.25 | 32.91 | 1,025,705 | +0.94(+2.94%) |
Jul 23, 2024 | 32.05 | 32.49 | 31.88 | 31.97 | 547,395 | +0.15(+0.47%) |
Jul 22, 2024 | 32.04 | 32.70 | 31.69 | 31.82 | 778,349 | -0.08(-0.25%) |
Jul 19, 2024 | 32.96 | 32.96 | 31.24 | 31.90 | 1,393,922 | +0.96(+3.10%) |
Jul 18, 2024 | 29.32 | 31.37 | 29.32 | 30.94 | 2,403,768 | +1.40(+4.74%) |
Jul 17, 2024 | 28.26 | 29.85 | 28.00 | 29.54 | 2,088,167 | +1.49(+5.31%) |
Jul 16, 2024 | 29.59 | 30.11 | 28.03 | 28.05 | 1,318,489 | -2.17(-7.18%) |
Jul 15, 2024 | 29.74 | 30.70 | 29.14 | 30.22 | 834,287 | +0.27(+0.90%) |
Jul 12, 2024 | 30.49 | 30.50 | 29.50 | 29.95 | 1,284,229 | +0.23(+0.77%) |
Jul 11, 2024 | 30.19 | 31.57 | 29.59 | 29.72 | 1,190,893 | -2.08(-6.54%) |
Jul 10, 2024 | 32.85 | 32.86 | 31.54 | 31.80 | 822,309 | -1.82(-5.41%) |
Jul 09, 2024 | 33.39 | 34.15 | 32.94 | 33.62 | 814,162 | +0.06(+0.18%) |
Jul 08, 2024 | 34.11 | 34.65 | 33.46 | 33.56 | 1,755,281 | +0.08(+0.24%) |
Jul 05, 2024 | 34.34 | 34.48 | 32.89 | 33.48 | 856,440 | -1.55(-4.42%) |
Jul 03, 2024 | 37.19 | 37.30 | 34.87 | 35.03 | 899,053 | -3.85(-9.90%) |
Jul 02, 2024 | 38.84 | 39.46 | 37.74 | 38.88 | 1,209,352 | +0.45(+1.17%) |
Jul 01, 2024 | 37.85 | 38.87 | 37.37 | 38.43 | 1,066,661 | -0.07(-0.18%) |
Jun 28, 2024 | 37.60 | 39.10 | 37.15 | 38.50 | 806,349 | +0.50(+1.32%) |
Jun 27, 2024 | 38.20 | 38.20 | 37.30 | 38.00 | 714,598 | -1.10(-2.81%) |
Jun 26, 2024 | 40.00 | 40.30 | 38.85 | 39.10 | 660,039 | +0.30(+0.77%) |
Jun 25, 2024 | 38.20 | 39.00 | 38.20 | 38.80 | 799,234 | +6.10(+18.65%) |
Jun 24, 2024 | 32.02 | 32.91 | 31.76 | 32.70 | 861,128 | -0.09(-0.26%) |
Jun 21, 2024 | 31.68 | 33.13 | 31.64 | 32.79 | 1,051,374 | +1.45(+4.62%) |
Jun 20, 2024 | 32.44 | 32.87 | 31.12 | 31.34 | 1,180,400 | -1.87(-5.64%) |
Jun 18, 2024 | 34.57 | 34.74 | 32.79 | 33.21 | 1,351,405 | -1.02(-2.99%) |
Jun 17, 2024 | 34.15 | 35.25 | 33.98 | 34.23 | 922,059 | +0.51(+1.52%) |
Jun 14, 2024 | 33.55 | 34.74 | 33.55 | 33.72 | 1,165,949 | -0.60(-1.74%) |
Jun 13, 2024 | 33.47 | 34.74 | 32.44 | 34.32 | 1,120,066 | +1.36(+4.13%) |
Jun 12, 2024 | 31.59 | 33.34 | 31.10 | 32.96 | 1,679,892 | -0.34(-1.02%) |
Jun 11, 2024 | 33.21 | 33.98 | 33.13 | 33.30 | 912,083 | +0.77(+2.36%) |
Jun 10, 2024 | 33.04 | 33.89 | 32.53 | 32.53 | 1,290,467 | -0.94(-2.80%) |
Jun 07, 2024 | 31.25 | 33.64 | 31.08 | 33.47 | 1,363,618 | +4.34(+14.91%) |
Jun 06, 2024 | 30.74 | 30.83 | 28.95 | 29.12 | 1,208,302 | -1.79(-5.79%) |
Jun 05, 2024 | 31.76 | 32.36 | 30.74 | 30.91 | 1,281,057 | -1.28(-3.97%) |
Jun 04, 2024 | 30.91 | 32.53 | 30.74 | 32.19 | 1,622,620 | +2.38(+8.00%) |