Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.38 | 37.14 | 36.20 | 36.36 | 225,245 | +0.35(+0.97%) |
Aug 22, 2024 | 36.82 | 36.82 | 35.57 | 36.01 | 295,376 | -0.79(-2.15%) |
Aug 21, 2024 | 36.26 | 37.05 | 36.26 | 36.80 | 250,895 | +1.00(+2.79%) |
Aug 20, 2024 | 36.35 | 36.35 | 35.61 | 35.80 | 193,077 | -0.64(-1.76%) |
Aug 19, 2024 | 34.90 | 36.58 | 34.76 | 36.44 | 320,547 | +1.50(+4.29%) |
Aug 16, 2024 | 35.17 | 35.71 | 34.51 | 34.94 | 268,167 | -0.31(-0.88%) |
Aug 15, 2024 | 35.12 | 35.52 | 34.74 | 35.25 | 227,414 | +0.80(+2.32%) |
Aug 14, 2024 | 35.24 | 36.66 | 33.21 | 34.45 | 331,597 | -0.64(-1.82%) |
Aug 13, 2024 | 33.59 | 35.13 | 33.47 | 35.09 | 281,335 | +1.68(+5.03%) |
Aug 12, 2024 | 33.86 | 33.86 | 32.77 | 33.41 | 299,239 | -0.43(-1.27%) |
Aug 09, 2024 | 33.99 | 34.25 | 33.29 | 33.84 | 301,867 | -0.15(-0.44%) |
Aug 08, 2024 | 34.00 | 34.45 | 33.15 | 33.99 | 383,101 | +0.44(+1.31%) |
Aug 07, 2024 | 33.12 | 33.86 | 32.05 | 33.55 | 513,295 | +0.72(+2.19%) |
Aug 06, 2024 | 32.00 | 34.90 | 31.22 | 32.83 | 776,218 | +1.91(+6.18%) |
Aug 05, 2024 | 29.93 | 31.83 | 29.88 | 30.92 | 406,643 | -1.48(-4.57%) |
Aug 02, 2024 | 32.40 | 32.51 | 31.25 | 32.40 | 455,231 | -0.32(-0.98%) |
Aug 01, 2024 | 33.94 | 34.30 | 32.20 | 32.72 | 458,510 | -1.14(-3.37%) |
Jul 31, 2024 | 33.86 | 34.82 | 33.37 | 33.86 | 361,360 | -0.01(-0.03%) |
Jul 30, 2024 | 33.92 | 34.20 | 33.65 | 33.87 | 286,208 | +0.05(+0.15%) |
Jul 29, 2024 | 34.03 | 34.79 | 33.66 | 33.82 | 266,527 | -0.10(-0.29%) |
Jul 26, 2024 | 33.70 | 33.95 | 33.03 | 33.92 | 272,737 | +0.62(+1.86%) |
Jul 25, 2024 | 32.97 | 33.93 | 32.72 | 33.30 | 333,837 | +0.48(+1.46%) |
Jul 24, 2024 | 33.23 | 33.73 | 32.71 | 32.82 | 209,312 | -0.68(-2.03%) |
Jul 23, 2024 | 33.43 | 33.89 | 32.81 | 33.50 | 457,577 | +0.05(+0.15%) |
Jul 22, 2024 | 32.22 | 33.63 | 31.92 | 33.45 | 263,305 | +1.41(+4.40%) |
Jul 19, 2024 | 32.63 | 32.79 | 31.89 | 32.04 | 325,917 | -0.62(-1.90%) |
Jul 18, 2024 | 33.21 | 33.27 | 32.11 | 32.66 | 349,784 | -0.42(-1.27%) |
Jul 17, 2024 | 34.49 | 34.49 | 32.18 | 33.08 | 451,842 | -1.63(-4.70%) |
Jul 16, 2024 | 34.33 | 34.80 | 33.81 | 34.71 | 697,912 | +0.70(+2.06%) |
Jul 15, 2024 | 33.94 | 34.74 | 33.69 | 34.01 | 606,609 | +0.26(+0.77%) |
Jul 12, 2024 | 33.35 | 33.99 | 32.89 | 33.75 | 254,181 | +0.43(+1.29%) |
Jul 11, 2024 | 34.22 | 34.26 | 33.00 | 33.32 | 400,388 | -0.20(-0.60%) |
Jul 10, 2024 | 34.74 | 35.04 | 32.84 | 33.52 | 466,627 | -1.05(-3.04%) |
Jul 09, 2024 | 32.65 | 34.77 | 32.59 | 34.57 | 725,988 | +2.03(+6.24%) |
Jul 08, 2024 | 32.00 | 33.23 | 31.78 | 32.54 | 361,468 | +0.76(+2.39%) |
Jul 05, 2024 | 30.97 | 31.81 | 30.63 | 31.78 | 366,290 | +0.89(+2.88%) |
Jul 03, 2024 | 30.08 | 30.89 | 29.80 | 30.89 | 268,268 | +0.89(+2.97%) |
Jul 02, 2024 | 30.33 | 30.33 | 29.12 | 30.00 | 515,253 | -0.42(-1.38%) |
Jul 01, 2024 | 30.42 | 31.55 | 29.94 | 30.42 | 335,494 | +0.25(+0.83%) |
Jun 28, 2024 | 31.60 | 31.89 | 30.12 | 30.17 | 802,788 | -1.31(-4.16%) |
Jun 27, 2024 | 31.34 | 32.03 | 30.75 | 31.48 | 385,681 | +0.40(+1.29%) |
Jun 26, 2024 | 29.86 | 31.63 | 29.66 | 31.08 | 477,425 | +1.00(+3.32%) |
Jun 25, 2024 | 30.01 | 30.82 | 29.82 | 30.08 | 336,067 | -0.02(-0.07%) |
Jun 24, 2024 | 30.28 | 32.38 | 30.02 | 30.10 | 514,423 | -0.03(-0.10%) |
Jun 21, 2024 | 29.68 | 30.45 | 29.64 | 30.13 | 1,433,778 | +1.32(+4.58%) |
Jun 20, 2024 | 28.72 | 29.16 | 28.57 | 28.81 | 315,394 | -0.08(-0.28%) |
Jun 18, 2024 | 29.41 | 29.45 | 28.72 | 28.89 | 243,852 | -0.48(-1.63%) |
Jun 17, 2024 | 29.04 | 29.46 | 28.92 | 29.37 | 259,502 | +0.32(+1.10%) |
Jun 14, 2024 | 29.43 | 29.47 | 28.99 | 29.05 | 268,416 | -0.71(-2.39%) |
Jun 13, 2024 | 29.44 | 29.87 | 29.11 | 29.76 | 334,827 | +0.31(+1.05%) |
Jun 12, 2024 | 30.45 | 30.45 | 29.35 | 29.45 | 368,097 | -0.24(-0.81%) |
Jun 11, 2024 | 29.63 | 29.90 | 28.61 | 29.69 | 304,390 | -0.23(-0.77%) |
Jun 10, 2024 | 29.81 | 30.08 | 29.08 | 29.92 | 277,915 | -0.58(-1.90%) |
Jun 07, 2024 | 30.49 | 30.57 | 29.88 | 30.50 | 215,861 | -0.02(-0.07%) |
Jun 06, 2024 | 29.88 | 30.57 | 29.10 | 30.52 | 209,969 | +0.64(+2.14%) |
Jun 05, 2024 | 29.98 | 30.16 | 29.22 | 29.88 | 193,551 | +0.17(+0.57%) |
Jun 04, 2024 | 30.00 | 30.28 | 29.43 | 29.71 | 212,103 | -0.27(-0.90%) |