Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 41.30 | 43.79 | 41.12 | 43.08 | 310,323 | +1.96(+4.77%) |
Aug 23, 2024 | 41.16 | 41.99 | 41.04 | 41.12 | 391,356 | +0.14(+0.34%) |
Aug 22, 2024 | 41.48 | 41.60 | 40.48 | 40.98 | 286,059 | -0.26(-0.63%) |
Aug 21, 2024 | 40.98 | 41.55 | 40.49 | 41.24 | 406,053 | +0.25(+0.61%) |
Aug 20, 2024 | 42.13 | 42.15 | 40.55 | 40.99 | 452,417 | -0.84(-2.01%) |
Aug 19, 2024 | 40.72 | 42.20 | 40.72 | 41.83 | 477,011 | +1.13(+2.78%) |
Aug 16, 2024 | 41.37 | 41.60 | 40.51 | 40.70 | 454,215 | -0.83(-2.00%) |
Aug 15, 2024 | 41.87 | 42.00 | 41.33 | 41.53 | 347,520 | +0.04(+0.10%) |
Aug 14, 2024 | 41.16 | 41.69 | 40.28 | 41.49 | 554,050 | +0.40(+0.97%) |
Aug 13, 2024 | 44.61 | 44.61 | 40.94 | 41.09 | 577,405 | -3.65(-8.16%) |
Aug 12, 2024 | 39.93 | 44.94 | 39.33 | 44.74 | 1,091,537 | +4.72(+11.79%) |
Aug 09, 2024 | 39.76 | 40.20 | 38.88 | 40.02 | 375,533 | +0.15(+0.38%) |
Aug 08, 2024 | 38.96 | 40.19 | 37.84 | 39.87 | 391,722 | +0.91(+2.34%) |
Aug 07, 2024 | 39.83 | 40.39 | 38.73 | 38.96 | 376,838 | -0.19(-0.49%) |
Aug 06, 2024 | 38.72 | 39.98 | 38.24 | 39.15 | 331,303 | +0.65(+1.69%) |
Aug 05, 2024 | 37.05 | 39.43 | 36.20 | 38.50 | 474,720 | -0.88(-2.23%) |
Aug 02, 2024 | 39.01 | 40.10 | 38.81 | 39.38 | 349,077 | -0.75(-1.87%) |
Aug 01, 2024 | 40.43 | 41.41 | 39.84 | 40.13 | 576,548 | -0.42(-1.04%) |
Jul 31, 2024 | 40.62 | 41.23 | 39.26 | 40.55 | 509,193 | +0.25(+0.62%) |
Jul 30, 2024 | 42.13 | 42.94 | 40.29 | 40.30 | 473,574 | -1.75(-4.16%) |
Jul 29, 2024 | 43.08 | 43.11 | 41.25 | 42.05 | 771,668 | -1.28(-2.95%) |
Jul 26, 2024 | 41.00 | 44.70 | 39.70 | 43.33 | 2,411,503 | +2.96(+7.33%) |
Jul 25, 2024 | 39.40 | 41.88 | 38.91 | 40.37 | 800,506 | +1.30(+3.33%) |
Jul 24, 2024 | 39.88 | 40.44 | 39.07 | 39.07 | 286,012 | -1.13(-2.81%) |
Jul 23, 2024 | 39.53 | 40.75 | 39.53 | 40.20 | 482,854 | +0.67(+1.69%) |
Jul 22, 2024 | 39.69 | 39.93 | 38.67 | 39.53 | 617,578 | +0.04(+0.10%) |
Jul 19, 2024 | 37.46 | 40.07 | 37.44 | 39.49 | 1,224,991 | +2.12(+5.67%) |
Jul 18, 2024 | 38.13 | 38.98 | 37.07 | 37.37 | 471,304 | -1.00(-2.61%) |
Jul 17, 2024 | 39.58 | 40.38 | 37.92 | 38.37 | 714,139 | -1.63(-4.08%) |
Jul 16, 2024 | 39.63 | 40.36 | 39.46 | 40.00 | 975,252 | +0.52(+1.32%) |
Jul 15, 2024 | 39.51 | 40.37 | 39.22 | 39.48 | 796,320 | +0.04(+0.10%) |
Jul 12, 2024 | 37.80 | 39.90 | 37.38 | 39.44 | 1,072,100 | +1.78(+4.73%) |
Jul 11, 2024 | 36.61 | 37.90 | 36.17 | 37.66 | 758,884 | +1.74(+4.84%) |
Jul 10, 2024 | 36.70 | 36.79 | 35.63 | 35.92 | 422,525 | -0.68(-1.86%) |
Jul 09, 2024 | 36.13 | 36.92 | 35.11 | 36.60 | 561,983 | +0.69(+1.92%) |
Jul 08, 2024 | 34.65 | 36.63 | 34.47 | 35.91 | 1,009,029 | +1.48(+4.30%) |
Jul 05, 2024 | 33.74 | 34.50 | 33.64 | 34.43 | 593,804 | +0.55(+1.62%) |
Jul 03, 2024 | 33.76 | 34.52 | 33.52 | 33.88 | 222,124 | +0.20(+0.59%) |
Jul 02, 2024 | 34.18 | 34.52 | 33.45 | 33.68 | 385,234 | -0.48(-1.41%) |
Jul 01, 2024 | 34.43 | 35.44 | 34.06 | 34.16 | 693,197 | -0.03(-0.09%) |
Jun 28, 2024 | 33.11 | 34.49 | 33.11 | 34.19 | 2,740,885 | +1.08(+3.26%) |
Jun 27, 2024 | 32.86 | 33.44 | 32.47 | 33.11 | 706,016 | +0.25(+0.76%) |
Jun 26, 2024 | 33.09 | 33.35 | 32.34 | 32.86 | 486,813 | -0.28(-0.84%) |
Jun 25, 2024 | 34.72 | 34.98 | 33.05 | 33.14 | 860,470 | -1.71(-4.91%) |
Jun 24, 2024 | 32.14 | 35.42 | 32.00 | 34.85 | 1,304,706 | +2.80(+8.74%) |
Jun 21, 2024 | 31.14 | 32.31 | 31.07 | 32.05 | 3,246,336 | +0.91(+2.92%) |
Jun 20, 2024 | 30.00 | 31.68 | 28.56 | 31.14 | 1,207,927 | +1.89(+6.46%) |
Jun 18, 2024 | 33.53 | 33.54 | 29.18 | 29.25 | 1,693,423 | -3.75(-11.36%) |
Jun 17, 2024 | 27.60 | 33.00 | 27.10 | 33.00 | 3,672,532 | +7.08(+27.31%) |
Jun 14, 2024 | 26.47 | 26.69 | 25.73 | 25.92 | 553,257 | -0.76(-2.85%) |
Jun 13, 2024 | 27.16 | 27.70 | 26.28 | 26.68 | 405,403 | -0.32(-1.19%) |
Jun 12, 2024 | 26.93 | 27.20 | 25.77 | 27.00 | 1,009,729 | +0.80(+3.05%) |
Jun 11, 2024 | 25.51 | 26.55 | 25.09 | 26.20 | 481,316 | +0.65(+2.54%) |
Jun 10, 2024 | 24.57 | 25.57 | 24.53 | 25.55 | 455,502 | +0.48(+1.91%) |
Jun 07, 2024 | 24.60 | 25.38 | 24.07 | 25.07 | 641,569 | +0.11(+0.44%) |
Jun 06, 2024 | 26.50 | 26.60 | 24.95 | 24.96 | 478,867 | -1.34(-5.10%) |
Jun 05, 2024 | 25.93 | 26.33 | 25.27 | 26.30 | 732,598 | +0.51(+1.98%) |
Jun 04, 2024 | 25.33 | 26.49 | 24.85 | 25.79 | 793,904 | +0.44(+1.74%) |