Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 38.85 | 38.85 | 36.82 | 37.25 | 230,471 | -2.18(-5.53%) |
Aug 30, 2024 | 39.77 | 39.87 | 39.09 | 39.43 | 225,242 | +0.04(+0.10%) |
Aug 29, 2024 | 38.76 | 40.47 | 38.67 | 39.39 | 324,682 | +1.12(+2.93%) |
Aug 28, 2024 | 39.13 | 39.79 | 37.77 | 38.27 | 189,875 | -1.15(-2.92%) |
Aug 27, 2024 | 39.00 | 40.20 | 38.70 | 39.42 | 275,322 | +0.55(+1.41%) |
Aug 26, 2024 | 40.00 | 40.20 | 38.54 | 38.87 | 357,079 | -1.37(-3.40%) |
Aug 23, 2024 | 39.58 | 41.17 | 39.50 | 40.24 | 412,179 | +1.12(+2.86%) |
Aug 22, 2024 | 39.01 | 39.94 | 38.97 | 39.12 | 611,054 | -0.34(-0.86%) |
Aug 21, 2024 | 37.98 | 39.93 | 37.97 | 39.46 | 369,438 | +1.85(+4.92%) |
Aug 20, 2024 | 37.00 | 38.00 | 36.80 | 37.61 | 320,007 | +0.29(+0.78%) |
Aug 19, 2024 | 36.00 | 38.00 | 36.00 | 37.32 | 364,325 | +0.67(+1.83%) |
Aug 16, 2024 | 36.00 | 36.87 | 35.69 | 36.65 | 219,413 | +0.25(+0.69%) |
Aug 15, 2024 | 36.12 | 36.68 | 35.41 | 36.40 | 268,055 | -0.17(-0.46%) |
Aug 14, 2024 | 36.00 | 37.42 | 35.81 | 36.57 | 232,912 | +0.84(+2.35%) |
Aug 13, 2024 | 34.04 | 36.68 | 34.04 | 35.73 | 280,207 | +1.74(+5.12%) |
Aug 12, 2024 | 35.00 | 35.02 | 33.90 | 33.99 | 105,752 | -1.04(-2.97%) |
Aug 09, 2024 | 32.90 | 36.88 | 32.10 | 35.03 | 230,243 | +2.93(+9.13%) |
Aug 08, 2024 | 29.12 | 32.21 | 29.12 | 32.10 | 236,684 | +3.10(+10.69%) |
Aug 07, 2024 | 30.34 | 30.35 | 28.94 | 29.00 | 217,979 | -1.56(-5.10%) |
Aug 06, 2024 | 29.83 | 31.18 | 29.71 | 30.56 | 151,423 | +0.74(+2.48%) |
Aug 05, 2024 | 30.12 | 30.29 | 29.01 | 29.82 | 191,989 | -3.04(-9.25%) |
Aug 02, 2024 | 33.18 | 33.50 | 32.04 | 32.86 | 131,274 | -0.63(-1.88%) |
Aug 01, 2024 | 33.26 | 34.43 | 33.02 | 33.49 | 158,334 | -0.06(-0.18%) |
Jul 31, 2024 | 32.31 | 33.93 | 32.31 | 33.55 | 278,389 | +1.62(+5.07%) |
Jul 30, 2024 | 31.91 | 32.18 | 31.60 | 31.93 | 185,156 | -0.45(-1.39%) |
Jul 29, 2024 | 32.09 | 33.23 | 32.05 | 32.38 | 333,429 | +0.82(+2.60%) |
Jul 26, 2024 | 30.77 | 31.56 | 29.97 | 31.56 | 280,127 | +0.77(+2.50%) |
Jul 25, 2024 | 31.80 | 31.80 | 30.51 | 30.79 | 363,194 | -1.62(-5.00%) |
Jul 24, 2024 | 32.46 | 32.91 | 32.18 | 32.41 | 211,617 | -0.46(-1.40%) |
Jul 23, 2024 | 32.01 | 33.36 | 31.87 | 32.87 | 198,602 | +0.38(+1.17%) |
Jul 22, 2024 | 32.67 | 33.25 | 32.11 | 32.49 | 105,731 | -0.96(-2.87%) |
Jul 19, 2024 | 32.53 | 33.46 | 32.41 | 33.45 | 56,675 | +0.61(+1.86%) |
Jul 18, 2024 | 33.21 | 33.63 | 32.43 | 32.84 | 82,992 | -0.70(-2.09%) |
Jul 17, 2024 | 33.66 | 34.65 | 32.95 | 33.54 | 174,669 | -0.56(-1.64%) |
Jul 16, 2024 | 34.58 | 34.75 | 33.83 | 34.10 | 65,301 | -0.84(-2.40%) |
Jul 15, 2024 | 36.07 | 36.07 | 34.72 | 34.94 | 96,017 | -0.14(-0.40%) |
Jul 12, 2024 | 34.64 | 35.68 | 34.30 | 35.08 | 93,828 | +0.88(+2.57%) |
Jul 11, 2024 | 33.90 | 34.55 | 33.52 | 34.20 | 99,956 | +0.45(+1.33%) |
Jul 10, 2024 | 32.31 | 34.11 | 32.09 | 33.75 | 111,129 | +1.31(+4.04%) |
Jul 09, 2024 | 32.58 | 32.80 | 31.48 | 32.44 | 259,195 | -0.46(-1.40%) |
Jul 08, 2024 | 32.01 | 33.16 | 31.94 | 32.90 | 214,735 | +0.70(+2.17%) |
Jul 05, 2024 | 32.60 | 32.91 | 31.68 | 32.20 | 143,842 | -0.44(-1.35%) |
Jul 03, 2024 | 31.00 | 32.83 | 30.86 | 32.64 | 77,757 | +1.37(+4.38%) |
Jul 02, 2024 | 31.70 | 32.06 | 30.39 | 31.27 | 425,188 | -0.46(-1.45%) |