Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 39.15 | 39.98 | 38.30 | 38.77 | 162,234 | +0.49(+1.28%) |
Aug 14, 2024 | 38.30 | 38.61 | 37.50 | 38.28 | 78,942 | +0.22(+0.58%) |
Aug 13, 2024 | 36.20 | 38.33 | 35.00 | 38.06 | 148,224 | +1.78(+4.91%) |
Aug 12, 2024 | 36.53 | 37.06 | 35.49 | 36.28 | 90,457 | -0.25(-0.68%) |
Aug 09, 2024 | 36.57 | 37.85 | 36.25 | 36.53 | 114,595 | -0.01(-0.03%) |
Aug 08, 2024 | 37.02 | 38.15 | 36.25 | 36.54 | 173,057 | -0.31(-0.84%) |
Aug 07, 2024 | 39.00 | 39.57 | 36.35 | 36.85 | 201,427 | -1.48(-3.86%) |
Aug 06, 2024 | 36.39 | 38.79 | 34.89 | 38.33 | 215,238 | +1.99(+5.48%) |
Aug 05, 2024 | 35.07 | 37.38 | 30.99 | 36.34 | 232,927 | -1.71(-4.49%) |
Aug 02, 2024 | 39.19 | 39.19 | 37.06 | 38.05 | 235,452 | -2.39(-5.91%) |
Aug 01, 2024 | 38.44 | 40.92 | 37.61 | 40.44 | 294,927 | +2.92(+7.78%) |
Jul 31, 2024 | 35.00 | 39.81 | 34.48 | 37.52 | 570,289 | +4.61(+14.01%) |
Jul 30, 2024 | 32.74 | 33.17 | 32.30 | 32.91 | 121,111 | +0.36(+1.11%) |
Jul 29, 2024 | 33.59 | 33.70 | 32.00 | 32.55 | 167,358 | -0.51(-1.54%) |
Jul 26, 2024 | 33.02 | 33.70 | 32.91 | 33.06 | 157,145 | +0.43(+1.32%) |
Jul 25, 2024 | 29.61 | 32.84 | 29.61 | 32.63 | 199,035 | +2.96(+9.98%) |
Jul 24, 2024 | 30.83 | 30.85 | 29.62 | 29.67 | 74,008 | -0.80(-2.63%) |
Jul 23, 2024 | 29.83 | 30.78 | 29.50 | 30.47 | 63,539 | +0.45(+1.50%) |
Jul 22, 2024 | 29.67 | 30.22 | 28.73 | 30.02 | 68,638 | +0.32(+1.08%) |
Jul 19, 2024 | 30.06 | 30.21 | 29.26 | 29.70 | 59,626 | -0.47(-1.56%) |
Jul 18, 2024 | 29.85 | 30.94 | 29.70 | 30.17 | 108,213 | +0.62(+2.10%) |
Jul 17, 2024 | 30.25 | 30.38 | 29.18 | 29.55 | 113,724 | -0.72(-2.38%) |
Jul 16, 2024 | 29.80 | 30.35 | 29.42 | 30.27 | 116,175 | +0.75(+2.54%) |
Jul 15, 2024 | 28.89 | 29.90 | 28.86 | 29.52 | 124,082 | +1.06(+3.72%) |
Jul 12, 2024 | 27.94 | 28.64 | 27.73 | 28.46 | 146,061 | +0.72(+2.60%) |
Jul 11, 2024 | 27.35 | 27.80 | 27.01 | 27.74 | 115,203 | +0.66(+2.44%) |
Jul 10, 2024 | 26.80 | 27.10 | 26.61 | 27.08 | 83,894 | +0.20(+0.74%) |
Jul 09, 2024 | 27.50 | 27.60 | 26.70 | 26.88 | 122,976 | -0.67(-2.43%) |
Jul 08, 2024 | 27.18 | 27.93 | 27.15 | 27.55 | 118,565 | +0.53(+1.96%) |
Jul 05, 2024 | 28.66 | 28.68 | 26.62 | 27.02 | 150,135 | -1.62(-5.66%) |
Jul 03, 2024 | 28.34 | 28.86 | 27.64 | 28.64 | 98,635 | +0.43(+1.52%) |
Jul 02, 2024 | 26.65 | 28.24 | 26.32 | 28.21 | 210,840 | +1.69(+6.37%) |
Jul 01, 2024 | 27.23 | 28.14 | 26.05 | 26.52 | 299,753 | -0.86(-3.14%) |
Jun 28, 2024 | 27.88 | 28.51 | 27.23 | 27.38 | 1,456,212 | -0.55(-1.97%) |
Jun 27, 2024 | 28.49 | 29.00 | 27.15 | 27.93 | 192,419 | -0.51(-1.79%) |
Jun 26, 2024 | 27.78 | 28.69 | 27.56 | 28.44 | 178,133 | +0.46(+1.64%) |
Jun 25, 2024 | 28.50 | 28.99 | 27.78 | 27.98 | 229,461 | -0.67(-2.34%) |
Jun 24, 2024 | 29.41 | 29.77 | 28.35 | 28.65 | 200,620 | -1.41(-4.69%) |
Jun 21, 2024 | 30.03 | 30.27 | 29.36 | 30.06 | 113,812 | -0.27(-0.89%) |
Jun 20, 2024 | 31.24 | 31.33 | 30.18 | 30.33 | 127,472 | -0.70(-2.26%) |
Jun 18, 2024 | 31.33 | 32.12 | 30.83 | 31.03 | 133,007 | +0.00(+0.00%) |
Jun 17, 2024 | 30.36 | 31.22 | 29.60 | 31.03 | 159,443 | +0.23(+0.75%) |
Jun 14, 2024 | 31.69 | 31.78 | 30.26 | 30.80 | 191,823 | -1.53(-4.73%) |
Jun 13, 2024 | 32.34 | 32.77 | 31.45 | 32.33 | 98,182 | +0.06(+0.19%) |
Jun 12, 2024 | 32.63 | 33.14 | 32.11 | 32.27 | 107,210 | +0.23(+0.72%) |
Jun 11, 2024 | 32.94 | 32.94 | 31.57 | 32.04 | 95,197 | -1.28(-3.84%) |
Jun 10, 2024 | 31.44 | 33.95 | 31.20 | 33.32 | 273,188 | +2.46(+7.97%) |
Jun 07, 2024 | 31.00 | 31.63 | 30.13 | 30.86 | 103,315 | -0.46(-1.47%) |
Jun 06, 2024 | 31.29 | 32.26 | 31.12 | 31.32 | 99,993 | -0.82(-2.55%) |
Jun 05, 2024 | 31.38 | 32.39 | 31.20 | 32.14 | 135,748 | +0.75(+2.39%) |
Jun 04, 2024 | 32.76 | 32.76 | 30.26 | 31.39 | 210,762 | -1.86(-5.59%) |