Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 27.01 | 27.72 | 27.01 | 27.45 | 851,035 | +0.30(+1.10%) |
Aug 16, 2024 | 26.58 | 27.32 | 26.43 | 27.15 | 835,923 | +0.43(+1.61%) |
Aug 15, 2024 | 26.43 | 26.80 | 26.12 | 26.72 | 774,976 | +0.82(+3.17%) |
Aug 14, 2024 | 26.54 | 26.63 | 25.78 | 25.90 | 1,133,465 | -0.62(-2.34%) |
Aug 13, 2024 | 26.00 | 26.92 | 25.90 | 26.52 | 1,038,537 | +0.62(+2.39%) |
Aug 12, 2024 | 26.14 | 26.50 | 25.47 | 25.90 | 2,286,651 | -0.24(-0.92%) |
Aug 09, 2024 | 24.93 | 26.19 | 24.13 | 26.14 | 3,122,111 | +1.46(+5.92%) |
Aug 08, 2024 | 25.19 | 25.64 | 22.91 | 24.68 | 11,980,894 | -9.37(-27.52%) |
Aug 07, 2024 | 34.70 | 35.56 | 33.91 | 34.05 | 1,192,144 | -0.10(-0.29%) |
Aug 06, 2024 | 34.25 | 34.62 | 33.22 | 34.15 | 623,300 | +0.52(+1.55%) |
Aug 05, 2024 | 32.45 | 34.33 | 32.15 | 33.63 | 1,029,951 | -1.36(-3.89%) |
Aug 02, 2024 | 34.99 | 35.40 | 33.61 | 34.99 | 894,285 | -1.03(-2.86%) |
Aug 01, 2024 | 38.56 | 38.79 | 35.28 | 36.02 | 950,062 | -2.54(-6.59%) |
Jul 31, 2024 | 39.38 | 39.44 | 38.46 | 38.56 | 492,684 | -0.09(-0.23%) |
Jul 30, 2024 | 37.88 | 38.72 | 37.35 | 38.65 | 629,263 | +0.66(+1.74%) |
Jul 29, 2024 | 39.75 | 40.08 | 37.89 | 37.99 | 994,916 | -1.52(-3.85%) |
Jul 26, 2024 | 39.00 | 39.84 | 38.72 | 39.51 | 948,714 | +1.28(+3.35%) |
Jul 25, 2024 | 37.36 | 39.00 | 36.14 | 38.23 | 862,131 | +1.04(+2.80%) |
Jul 24, 2024 | 38.77 | 38.89 | 37.12 | 37.19 | 551,132 | -1.46(-3.78%) |
Jul 23, 2024 | 38.25 | 39.35 | 38.00 | 38.65 | 819,477 | +0.78(+2.06%) |
Jul 22, 2024 | 38.13 | 38.25 | 37.16 | 37.87 | 537,237 | +0.08(+0.21%) |
Jul 19, 2024 | 37.41 | 38.40 | 37.18 | 37.79 | 879,742 | +0.22(+0.59%) |
Jul 18, 2024 | 38.00 | 39.30 | 37.26 | 37.57 | 1,401,736 | -0.29(-0.77%) |
Jul 17, 2024 | 36.87 | 38.00 | 36.56 | 37.86 | 1,074,017 | +0.45(+1.20%) |
Jul 16, 2024 | 37.27 | 37.51 | 36.66 | 37.41 | 664,860 | +0.41(+1.11%) |
Jul 15, 2024 | 36.61 | 37.63 | 36.40 | 37.00 | 763,934 | +0.78(+2.15%) |
Jul 12, 2024 | 36.05 | 36.72 | 35.83 | 36.22 | 793,406 | +0.15(+0.42%) |
Jul 11, 2024 | 35.73 | 37.05 | 35.48 | 36.07 | 606,627 | +0.79(+2.24%) |
Jul 10, 2024 | 35.69 | 35.69 | 34.83 | 35.28 | 444,045 | -0.30(-0.84%) |
Jul 09, 2024 | 36.22 | 36.23 | 35.31 | 35.58 | 752,933 | -0.54(-1.50%) |
Jul 08, 2024 | 36.50 | 36.65 | 35.99 | 36.12 | 385,614 | -0.58(-1.58%) |
Jul 05, 2024 | 35.73 | 36.81 | 35.47 | 36.70 | 629,129 | +1.01(+2.83%) |
Jul 03, 2024 | 36.12 | 36.23 | 35.46 | 35.69 | 815,744 | -0.30(-0.85%) |
Jul 02, 2024 | 37.02 | 37.50 | 35.91 | 35.99 | 707,798 | -1.44(-3.83%) |
Jul 01, 2024 | 37.59 | 37.82 | 37.06 | 37.43 | 1,202,099 | -0.12(-0.32%) |
Jun 28, 2024 | 37.01 | 37.89 | 36.38 | 37.55 | 1,192,787 | +0.80(+2.18%) |
Jun 27, 2024 | 35.90 | 37.05 | 35.81 | 36.75 | 1,193,038 | +0.94(+2.62%) |
Jun 26, 2024 | 35.04 | 36.59 | 35.04 | 35.81 | 1,843,856 | +1.00(+2.87%) |
Jun 25, 2024 | 33.76 | 35.00 | 32.86 | 34.81 | 2,017,142 | +1.03(+3.05%) |
Jun 24, 2024 | 33.38 | 34.27 | 33.38 | 33.78 | 765,860 | -0.02(-0.06%) |
Jun 21, 2024 | 32.62 | 34.00 | 32.28 | 33.80 | 1,324,847 | +1.04(+3.17%) |
Jun 20, 2024 | 32.52 | 32.85 | 32.01 | 32.76 | 945,790 | +0.32(+0.99%) |
Jun 18, 2024 | 33.44 | 33.64 | 31.84 | 32.44 | 2,210,060 | -1.27(-3.77%) |
Jun 17, 2024 | 33.60 | 34.17 | 32.63 | 33.71 | 1,172,001 | +0.05(+0.15%) |
Jun 14, 2024 | 33.93 | 33.93 | 33.26 | 33.66 | 726,958 | -0.31(-0.91%) |
Jun 13, 2024 | 34.51 | 34.52 | 33.40 | 33.97 | 831,910 | -0.33(-0.96%) |
Jun 12, 2024 | 34.44 | 35.53 | 34.25 | 34.30 | 1,087,350 | +1.01(+3.03%) |
Jun 11, 2024 | 32.66 | 33.34 | 32.41 | 33.29 | 794,258 | +0.50(+1.52%) |
Jun 10, 2024 | 32.24 | 32.82 | 32.19 | 32.79 | 823,912 | +0.31(+0.95%) |
Jun 07, 2024 | 32.55 | 32.70 | 31.89 | 32.48 | 1,062,744 | -0.48(-1.46%) |
Jun 06, 2024 | 32.33 | 33.03 | 32.16 | 32.96 | 1,278,900 | +0.69(+2.14%) |
Jun 05, 2024 | 30.87 | 32.31 | 30.80 | 32.27 | 1,045,103 | +1.49(+4.84%) |
Jun 04, 2024 | 30.97 | 31.01 | 30.52 | 30.78 | 1,692,382 | -0.28(-0.90%) |