Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.28 | 27.68 | 27.27 | 27.60 | 654,975 | +0.22(+0.80%) |
Aug 15, 2024 | 27.20 | 27.55 | 27.04 | 27.38 | 792,048 | +0.71(+2.66%) |
Aug 14, 2024 | 26.98 | 27.16 | 26.46 | 26.67 | 579,686 | -0.27(-1.00%) |
Aug 13, 2024 | 25.94 | 27.03 | 25.94 | 26.94 | 1,136,064 | +1.12(+4.34%) |
Aug 12, 2024 | 25.99 | 26.24 | 25.77 | 25.82 | 981,700 | -0.13(-0.50%) |
Aug 09, 2024 | 25.17 | 25.98 | 25.14 | 25.95 | 1,252,934 | +0.83(+3.30%) |
Aug 08, 2024 | 24.94 | 25.26 | 24.45 | 25.12 | 1,971,779 | +0.61(+2.49%) |
Aug 07, 2024 | 25.38 | 25.70 | 24.50 | 24.51 | 2,503,914 | -0.54(-2.16%) |
Aug 06, 2024 | 25.00 | 25.79 | 24.02 | 25.05 | 3,440,323 | -4.10(-14.07%) |
Aug 05, 2024 | 29.03 | 29.64 | 29.00 | 29.15 | 977,425 | -1.31(-4.30%) |
Aug 02, 2024 | 30.55 | 30.67 | 29.95 | 30.46 | 794,282 | -0.89(-2.84%) |
Aug 01, 2024 | 32.36 | 32.62 | 31.02 | 31.35 | 692,914 | -1.07(-3.30%) |
Jul 31, 2024 | 32.54 | 32.72 | 32.01 | 32.42 | 702,968 | +0.29(+0.90%) |
Jul 30, 2024 | 32.27 | 32.60 | 32.08 | 32.13 | 481,164 | -0.09(-0.28%) |
Jul 29, 2024 | 32.21 | 32.40 | 32.00 | 32.22 | 458,553 | +0.08(+0.25%) |
Jul 26, 2024 | 32.06 | 32.30 | 31.62 | 32.14 | 814,444 | +0.43(+1.36%) |
Jul 25, 2024 | 31.46 | 32.04 | 31.05 | 31.71 | 658,772 | +0.38(+1.21%) |
Jul 24, 2024 | 32.19 | 32.56 | 31.29 | 31.33 | 969,423 | -0.97(-3.00%) |
Jul 23, 2024 | 31.68 | 32.78 | 31.68 | 32.30 | 727,101 | +0.75(+2.38%) |
Jul 22, 2024 | 31.05 | 31.68 | 30.52 | 31.55 | 2,578,067 | +0.68(+2.20%) |
Jul 19, 2024 | 33.46 | 33.65 | 30.60 | 30.87 | 1,292,737 | -3.52(-10.24%) |
Jul 18, 2024 | 34.99 | 35.59 | 34.33 | 34.39 | 597,960 | -0.58(-1.66%) |
Jul 17, 2024 | 34.75 | 35.13 | 34.67 | 34.97 | 515,859 | +0.07(+0.20%) |
Jul 16, 2024 | 34.15 | 35.06 | 34.06 | 34.90 | 643,736 | +0.91(+2.68%) |
Jul 15, 2024 | 34.23 | 34.30 | 33.79 | 33.99 | 706,725 | -0.13(-0.38%) |
Jul 12, 2024 | 34.49 | 34.49 | 33.97 | 34.12 | 637,297 | -0.23(-0.67%) |
Jul 11, 2024 | 33.62 | 34.38 | 33.42 | 34.35 | 816,988 | +1.19(+3.59%) |
Jul 10, 2024 | 33.20 | 33.38 | 32.86 | 33.16 | 635,586 | -0.04(-0.12%) |
Jul 09, 2024 | 33.94 | 33.94 | 33.11 | 33.20 | 686,841 | -0.73(-2.15%) |
Jul 08, 2024 | 34.08 | 34.28 | 33.81 | 33.93 | 718,048 | -0.14(-0.41%) |
Jul 05, 2024 | 34.30 | 34.33 | 33.72 | 34.07 | 1,199,962 | -0.49(-1.42%) |
Jul 03, 2024 | 34.45 | 34.74 | 34.36 | 34.56 | 248,996 | +0.11(+0.32%) |
Jul 02, 2024 | 34.81 | 34.92 | 34.19 | 34.45 | 660,641 | -0.25(-0.72%) |
Jul 01, 2024 | 34.54 | 34.91 | 34.43 | 34.70 | 482,692 | +0.14(+0.41%) |
Jun 28, 2024 | 34.79 | 35.03 | 34.40 | 34.56 | 1,030,433 | -0.08(-0.23%) |
Jun 27, 2024 | 34.07 | 34.70 | 33.92 | 34.64 | 528,810 | +0.72(+2.12%) |
Jun 26, 2024 | 33.99 | 34.11 | 33.68 | 33.92 | 551,580 | -0.17(-0.50%) |
Jun 25, 2024 | 34.35 | 34.35 | 33.89 | 34.09 | 536,528 | -0.21(-0.61%) |
Jun 24, 2024 | 34.12 | 34.70 | 34.06 | 34.30 | 615,940 | -0.07(-0.20%) |
Jun 21, 2024 | 33.81 | 34.42 | 33.81 | 34.37 | 1,952,048 | +0.64(+1.90%) |
Jun 20, 2024 | 33.00 | 33.79 | 32.84 | 33.73 | 748,356 | +0.80(+2.43%) |
Jun 18, 2024 | 33.25 | 33.38 | 32.84 | 32.93 | 521,285 | -0.39(-1.17%) |
Jun 17, 2024 | 33.28 | 33.43 | 32.80 | 33.32 | 483,199 | -0.12(-0.36%) |
Jun 14, 2024 | 33.27 | 33.51 | 32.84 | 33.44 | 737,825 | -0.04(-0.12%) |
Jun 13, 2024 | 33.68 | 33.84 | 33.36 | 33.48 | 843,576 | -0.23(-0.68%) |
Jun 12, 2024 | 33.70 | 34.00 | 33.47 | 33.71 | 819,527 | +0.44(+1.32%) |
Jun 11, 2024 | 32.66 | 33.32 | 32.44 | 33.27 | 662,998 | +0.49(+1.49%) |
Jun 10, 2024 | 32.00 | 32.83 | 31.86 | 32.78 | 691,346 | +0.47(+1.45%) |
Jun 07, 2024 | 32.03 | 32.41 | 31.85 | 32.31 | 538,312 | +0.15(+0.47%) |
Jun 06, 2024 | 32.18 | 32.25 | 31.95 | 32.16 | 636,627 | +0.02(+0.06%) |
Jun 05, 2024 | 32.22 | 32.29 | 31.58 | 32.14 | 733,616 | +0.24(+0.75%) |
Jun 04, 2024 | 31.98 | 32.24 | 31.62 | 31.90 | 660,123 | -0.26(-0.81%) |