Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.38 | 35.91 | 34.19 | 35.76 | 348,096 | +1.74(+5.11%) |
Aug 22, 2024 | 34.74 | 35.06 | 33.26 | 34.02 | 269,596 | -0.48(-1.39%) |
Aug 21, 2024 | 34.41 | 35.56 | 33.70 | 34.50 | 328,827 | +0.22(+0.64%) |
Aug 20, 2024 | 35.46 | 36.65 | 34.26 | 34.28 | 224,426 | -1.25(-3.52%) |
Aug 19, 2024 | 34.57 | 35.86 | 33.58 | 35.53 | 551,751 | +0.96(+2.78%) |
Aug 16, 2024 | 32.85 | 34.91 | 32.55 | 34.57 | 410,222 | +1.68(+5.11%) |
Aug 15, 2024 | 34.26 | 34.26 | 32.48 | 32.89 | 342,674 | -0.94(-2.78%) |
Aug 14, 2024 | 34.32 | 34.77 | 33.00 | 33.83 | 386,746 | -0.32(-0.94%) |
Aug 13, 2024 | 33.83 | 37.45 | 33.83 | 34.15 | 350,926 | +0.67(+2.00%) |
Aug 12, 2024 | 32.90 | 35.16 | 32.03 | 33.48 | 441,650 | +0.74(+2.26%) |
Aug 09, 2024 | 32.84 | 33.09 | 31.80 | 32.74 | 247,554 | -0.09(-0.27%) |
Aug 08, 2024 | 29.62 | 32.84 | 29.41 | 32.83 | 423,866 | +3.73(+12.82%) |
Aug 07, 2024 | 29.41 | 31.20 | 28.45 | 29.10 | 389,660 | +0.28(+0.97%) |
Aug 06, 2024 | 28.14 | 29.90 | 28.14 | 28.82 | 294,966 | +0.64(+2.25%) |
Aug 05, 2024 | 25.85 | 29.54 | 25.32 | 28.18 | 422,506 | -1.89(-6.27%) |
Aug 02, 2024 | 31.23 | 31.90 | 28.78 | 30.07 | 588,011 | -2.18(-6.76%) |
Aug 01, 2024 | 33.07 | 33.45 | 30.85 | 32.25 | 578,429 | -0.47(-1.44%) |
Jul 31, 2024 | 35.00 | 35.19 | 29.49 | 32.72 | 1,645,770 | +2.59(+8.60%) |
Jul 30, 2024 | 33.93 | 34.31 | 30.10 | 30.13 | 715,065 | -3.56(-10.57%) |
Jul 29, 2024 | 33.54 | 34.45 | 33.11 | 33.69 | 501,883 | +0.16(+0.48%) |
Jul 26, 2024 | 33.41 | 35.15 | 32.72 | 33.53 | 499,401 | +0.81(+2.48%) |
Jul 25, 2024 | 33.63 | 34.10 | 31.62 | 32.72 | 500,627 | -1.12(-3.31%) |
Jul 24, 2024 | 33.00 | 34.43 | 32.80 | 33.84 | 318,687 | +0.56(+1.68%) |
Jul 23, 2024 | 32.58 | 34.54 | 32.38 | 33.28 | 386,753 | +0.76(+2.34%) |
Jul 22, 2024 | 32.24 | 33.80 | 31.39 | 32.52 | 321,570 | +0.69(+2.17%) |
Jul 19, 2024 | 32.74 | 34.01 | 31.36 | 31.83 | 340,655 | -0.79(-2.42%) |
Jul 18, 2024 | 33.27 | 34.77 | 31.94 | 32.62 | 434,962 | -0.68(-2.04%) |
Jul 17, 2024 | 31.31 | 33.60 | 31.01 | 33.30 | 442,246 | +1.24(+3.87%) |
Jul 16, 2024 | 35.16 | 35.65 | 31.73 | 32.06 | 608,093 | -2.44(-7.07%) |
Jul 15, 2024 | 33.19 | 34.55 | 31.92 | 34.50 | 483,753 | +1.70(+5.18%) |
Jul 12, 2024 | 34.17 | 34.17 | 31.23 | 32.80 | 496,867 | -1.42(-4.15%) |
Jul 11, 2024 | 32.00 | 34.54 | 31.73 | 34.22 | 315,737 | +2.93(+9.36%) |
Jul 10, 2024 | 30.78 | 32.90 | 30.43 | 31.29 | 580,231 | +1.48(+4.96%) |
Jul 09, 2024 | 28.25 | 30.10 | 27.79 | 29.81 | 205,593 | +1.71(+6.09%) |
Jul 08, 2024 | 29.34 | 29.78 | 27.96 | 28.10 | 352,324 | -0.81(-2.80%) |
Jul 05, 2024 | 28.00 | 28.93 | 27.22 | 28.91 | 267,211 | +0.91(+3.25%) |
Jul 03, 2024 | 27.83 | 29.15 | 27.40 | 28.00 | 231,735 | +0.24(+0.86%) |
Jul 02, 2024 | 28.91 | 31.35 | 27.16 | 27.76 | 587,892 | -0.93(-3.24%) |
Jul 01, 2024 | 25.99 | 28.97 | 25.74 | 28.69 | 504,581 | +2.55(+9.76%) |
Jun 28, 2024 | 26.82 | 27.22 | 25.21 | 26.14 | 2,141,437 | -0.50(-1.88%) |
Jun 27, 2024 | 25.96 | 26.98 | 24.91 | 26.64 | 400,395 | +0.45(+1.72%) |
Jun 26, 2024 | 28.25 | 28.25 | 25.76 | 26.19 | 288,659 | -1.06(-3.89%) |
Jun 25, 2024 | 27.22 | 28.20 | 26.68 | 27.25 | 175,293 | -0.19(-0.69%) |
Jun 24, 2024 | 27.95 | 28.55 | 27.06 | 27.44 | 194,597 | -0.02(-0.07%) |
Jun 21, 2024 | 27.15 | 27.83 | 25.87 | 27.46 | 211,452 | +0.56(+2.08%) |
Jun 20, 2024 | 27.97 | 27.97 | 26.51 | 26.90 | 290,380 | -0.70(-2.54%) |
Jun 18, 2024 | 27.91 | 28.39 | 27.15 | 27.60 | 147,508 | -0.14(-0.50%) |
Jun 17, 2024 | 28.50 | 28.98 | 27.13 | 27.74 | 283,679 | -1.04(-3.61%) |
Jun 14, 2024 | 28.61 | 29.11 | 28.32 | 28.78 | 215,973 | +0.01(+0.03%) |
Jun 13, 2024 | 27.28 | 28.77 | 26.46 | 28.77 | 254,168 | +1.49(+5.46%) |
Jun 12, 2024 | 27.68 | 28.33 | 26.84 | 27.28 | 237,432 | +0.24(+0.89%) |
Jun 11, 2024 | 25.60 | 27.37 | 24.82 | 27.04 | 297,062 | +1.36(+5.30%) |
Jun 10, 2024 | 24.92 | 26.11 | 24.50 | 25.68 | 241,480 | +0.67(+2.68%) |
Jun 07, 2024 | 26.23 | 26.36 | 24.29 | 25.01 | 277,707 | -1.22(-4.65%) |
Jun 06, 2024 | 27.43 | 28.54 | 25.42 | 26.23 | 466,856 | -1.05(-3.85%) |
Jun 05, 2024 | 24.35 | 27.28 | 23.88 | 27.28 | 549,689 | +3.18(+13.20%) |
Jun 04, 2024 | 21.22 | 24.20 | 21.13 | 24.10 | 569,020 | +2.65(+12.35%) |