Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 30.39 | 30.58 | 29.90 | 30.58 | 568,295 | +0.41(+1.36%) |
Aug 16, 2024 | 30.19 | 30.60 | 29.94 | 30.17 | 571,261 | -0.22(-0.72%) |
Aug 15, 2024 | 29.55 | 30.49 | 29.23 | 30.39 | 1,078,895 | +2.45(+8.77%) |
Aug 14, 2024 | 28.60 | 28.60 | 27.57 | 27.94 | 1,142,438 | -0.08(-0.29%) |
Aug 13, 2024 | 27.17 | 28.25 | 26.97 | 28.02 | 1,036,038 | +1.13(+4.20%) |
Aug 12, 2024 | 27.34 | 27.45 | 26.69 | 26.89 | 1,150,592 | -0.04(-0.15%) |
Aug 09, 2024 | 26.82 | 27.45 | 26.67 | 26.93 | 731,077 | +0.29(+1.09%) |
Aug 08, 2024 | 26.38 | 26.87 | 25.66 | 26.64 | 1,007,615 | +1.00(+3.90%) |
Aug 07, 2024 | 26.84 | 27.16 | 25.23 | 25.64 | 1,242,692 | +0.25(+0.98%) |
Aug 06, 2024 | 25.29 | 26.37 | 24.37 | 25.39 | 860,927 | +0.27(+1.07%) |
Aug 05, 2024 | 22.78 | 25.76 | 22.11 | 25.12 | 1,348,032 | -2.25(-8.22%) |
Aug 02, 2024 | 26.82 | 27.69 | 24.74 | 27.37 | 3,619,199 | -5.85(-17.61%) |
Aug 01, 2024 | 35.20 | 35.67 | 32.47 | 33.22 | 2,757,113 | -1.11(-3.23%) |
Jul 31, 2024 | 33.62 | 34.67 | 33.47 | 34.33 | 908,084 | +1.86(+5.73%) |
Jul 30, 2024 | 33.53 | 33.94 | 31.64 | 32.47 | 833,676 | -0.57(-1.73%) |
Jul 29, 2024 | 33.26 | 33.56 | 32.75 | 33.04 | 524,441 | +0.24(+0.73%) |
Jul 26, 2024 | 32.11 | 33.00 | 32.05 | 32.80 | 987,055 | +0.92(+2.89%) |
Jul 25, 2024 | 32.94 | 33.28 | 30.77 | 31.88 | 877,823 | -0.36(-1.12%) |
Jul 24, 2024 | 33.07 | 33.89 | 32.11 | 32.24 | 671,755 | -2.02(-5.90%) |
Jul 23, 2024 | 33.47 | 35.35 | 33.29 | 34.26 | 1,151,417 | +1.33(+4.04%) |
Jul 22, 2024 | 33.82 | 33.82 | 32.89 | 32.93 | 742,485 | -0.19(-0.57%) |
Jul 19, 2024 | 32.38 | 33.74 | 32.08 | 33.12 | 655,245 | -0.25(-0.75%) |
Jul 18, 2024 | 35.57 | 35.57 | 32.54 | 33.37 | 1,321,633 | -1.58(-4.52%) |
Jul 17, 2024 | 36.23 | 36.32 | 34.22 | 34.95 | 1,467,564 | -1.98(-5.36%) |
Jul 16, 2024 | 37.83 | 38.28 | 36.60 | 36.93 | 899,194 | +0.13(+0.35%) |
Jul 15, 2024 | 37.50 | 38.12 | 36.07 | 36.80 | 1,064,949 | -0.66(-1.76%) |
Jul 12, 2024 | 37.54 | 38.24 | 37.22 | 37.46 | 706,766 | -0.25(-0.66%) |
Jul 11, 2024 | 39.77 | 39.80 | 36.87 | 37.71 | 1,376,575 | -1.92(-4.84%) |
Jul 10, 2024 | 39.70 | 39.75 | 38.77 | 39.63 | 1,124,270 | +0.18(+0.46%) |
Jul 09, 2024 | 39.50 | 39.95 | 39.33 | 39.45 | 850,805 | -0.02(-0.05%) |
Jul 08, 2024 | 39.72 | 40.20 | 38.91 | 39.47 | 977,313 | -0.26(-0.65%) |
Jul 05, 2024 | 39.20 | 39.95 | 39.06 | 39.73 | 1,081,125 | +0.92(+2.37%) |
Jul 03, 2024 | 39.73 | 39.86 | 38.52 | 38.81 | 1,257,481 | -1.06(-2.66%) |
Jul 02, 2024 | 38.73 | 40.00 | 38.27 | 39.87 | 946,645 | +1.10(+2.84%) |
Jul 01, 2024 | 37.31 | 39.18 | 37.07 | 38.77 | 1,110,488 | +1.47(+3.94%) |
Jun 28, 2024 | 39.00 | 39.46 | 36.93 | 37.30 | 1,172,897 | -1.80(-4.60%) |
Jun 27, 2024 | 38.00 | 39.84 | 37.71 | 39.10 | 1,960,887 | +1.63(+4.35%) |
Jun 26, 2024 | 34.92 | 37.91 | 34.80 | 37.47 | 1,712,895 | +2.67(+7.67%) |
Jun 25, 2024 | 34.89 | 35.67 | 34.40 | 34.80 | 631,236 | +0.31(+0.91%) |
Jun 24, 2024 | 35.92 | 36.52 | 34.37 | 34.49 | 848,749 | -1.35(-3.77%) |
Jun 21, 2024 | 35.31 | 35.88 | 34.61 | 35.84 | 720,907 | +1.14(+3.29%) |
Jun 20, 2024 | 33.52 | 34.88 | 33.50 | 34.70 | 700,095 | +1.14(+3.40%) |
Jun 18, 2024 | 33.80 | 34.08 | 33.02 | 33.55 | 434,890 | -0.44(-1.29%) |
Jun 17, 2024 | 33.37 | 34.37 | 32.98 | 33.99 | 642,261 | +0.10(+0.29%) |
Jun 14, 2024 | 33.61 | 33.89 | 33.36 | 33.89 | 308,144 | +0.00(+0.00%) |
Jun 13, 2024 | 34.92 | 35.40 | 33.54 | 33.89 | 798,001 | -1.25(-3.56%) |
Jun 12, 2024 | 35.60 | 35.68 | 34.57 | 35.14 | 678,886 | -0.13(-0.37%) |
Jun 11, 2024 | 35.21 | 35.47 | 34.27 | 35.27 | 510,647 | +0.06(+0.17%) |
Jun 10, 2024 | 34.14 | 35.28 | 34.02 | 35.21 | 363,798 | +1.05(+3.08%) |
Jun 07, 2024 | 34.42 | 34.94 | 33.89 | 34.16 | 400,851 | -0.31(-0.89%) |
Jun 06, 2024 | 33.30 | 34.47 | 33.20 | 34.47 | 674,102 | +1.31(+3.95%) |
Jun 05, 2024 | 32.67 | 33.21 | 32.27 | 33.16 | 462,915 | +0.70(+2.17%) |
Jun 04, 2024 | 31.88 | 32.62 | 31.44 | 32.45 | 227,212 | +0.32(+0.99%) |