Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.71 | 36.80 | 35.48 | 36.45 | 3,228,388 | +1.23(+3.49%) |
Aug 22, 2024 | 36.16 | 36.22 | 34.95 | 35.22 | 1,868,288 | -0.86(-2.38%) |
Aug 21, 2024 | 32.00 | 36.11 | 31.84 | 36.08 | 3,730,628 | +4.08(+12.75%) |
Aug 20, 2024 | 31.61 | 32.29 | 31.50 | 32.00 | 2,221,675 | +0.21(+0.66%) |
Aug 19, 2024 | 30.37 | 31.79 | 29.84 | 31.79 | 1,585,528 | +1.37(+4.50%) |
Aug 16, 2024 | 30.11 | 30.70 | 29.90 | 30.42 | 1,189,876 | +0.08(+0.26%) |
Aug 15, 2024 | 29.50 | 30.38 | 29.11 | 30.34 | 1,795,414 | +1.61(+5.60%) |
Aug 14, 2024 | 28.89 | 29.10 | 28.05 | 28.73 | 1,015,309 | +0.06(+0.21%) |
Aug 13, 2024 | 27.91 | 29.00 | 27.60 | 28.67 | 1,427,716 | +1.07(+3.88%) |
Aug 12, 2024 | 27.40 | 28.17 | 27.17 | 27.60 | 1,159,146 | +0.13(+0.47%) |
Aug 09, 2024 | 26.63 | 27.68 | 26.58 | 27.47 | 1,192,403 | +0.60(+2.23%) |
Aug 08, 2024 | 25.62 | 27.18 | 25.05 | 26.87 | 1,358,371 | +2.02(+8.13%) |
Aug 07, 2024 | 25.94 | 26.23 | 24.77 | 24.85 | 1,185,651 | -0.25(-1.00%) |
Aug 06, 2024 | 24.90 | 25.49 | 23.86 | 25.10 | 1,108,486 | +0.50(+2.03%) |
Aug 05, 2024 | 22.50 | 25.57 | 22.50 | 24.60 | 1,769,120 | -0.73(-2.88%) |
Aug 02, 2024 | 25.18 | 26.33 | 24.49 | 25.33 | 2,209,431 | -1.23(-4.63%) |
Aug 01, 2024 | 27.14 | 27.74 | 26.39 | 26.56 | 2,008,170 | -1.19(-4.29%) |
Jul 31, 2024 | 27.24 | 28.12 | 26.55 | 27.75 | 2,266,778 | +1.79(+6.90%) |
Jul 30, 2024 | 27.45 | 27.49 | 25.64 | 25.96 | 2,600,676 | -1.42(-5.19%) |
Jul 29, 2024 | 28.96 | 29.30 | 27.29 | 27.38 | 1,622,741 | -1.20(-4.20%) |
Jul 26, 2024 | 28.80 | 29.27 | 28.34 | 28.58 | 1,146,393 | +0.07(+0.25%) |
Jul 25, 2024 | 29.13 | 29.38 | 27.62 | 28.51 | 2,009,000 | -0.84(-2.86%) |
Jul 24, 2024 | 30.07 | 30.21 | 29.04 | 29.35 | 2,045,718 | -1.22(-3.99%) |
Jul 23, 2024 | 29.31 | 30.92 | 29.10 | 30.57 | 1,683,502 | +1.05(+3.56%) |
Jul 22, 2024 | 29.99 | 30.30 | 28.97 | 29.52 | 1,464,930 | +0.02(+0.07%) |
Jul 19, 2024 | 29.69 | 29.69 | 28.90 | 29.50 | 1,088,498 | -0.07(-0.24%) |
Jul 18, 2024 | 30.96 | 31.09 | 28.54 | 29.57 | 2,386,854 | -0.88(-2.89%) |
Jul 17, 2024 | 32.62 | 33.38 | 30.10 | 30.45 | 4,833,243 | -3.38(-9.99%) |
Jul 16, 2024 | 33.14 | 33.96 | 32.24 | 33.83 | 3,184,408 | +0.74(+2.24%) |
Jul 15, 2024 | 31.25 | 33.87 | 31.11 | 33.09 | 3,570,428 | +2.22(+7.19%) |
Jul 12, 2024 | 30.99 | 31.57 | 30.61 | 30.87 | 1,221,215 | +0.21(+0.68%) |
Jul 11, 2024 | 31.50 | 31.61 | 30.05 | 30.66 | 1,764,762 | -0.55(-1.76%) |
Jul 10, 2024 | 31.33 | 31.66 | 30.82 | 31.21 | 1,061,973 | -0.23(-0.73%) |
Jul 09, 2024 | 31.82 | 32.32 | 31.41 | 31.44 | 1,391,704 | -0.36(-1.13%) |
Jul 08, 2024 | 31.85 | 32.37 | 31.45 | 31.80 | 1,259,012 | +0.17(+0.54%) |
Jul 05, 2024 | 31.55 | 32.17 | 31.36 | 31.63 | 973,897 | +0.05(+0.16%) |
Jul 03, 2024 | 31.35 | 32.03 | 31.01 | 31.58 | 715,465 | +0.23(+0.73%) |
Jul 02, 2024 | 31.11 | 31.91 | 30.76 | 31.35 | 1,942,735 | +0.13(+0.42%) |
Jul 01, 2024 | 31.24 | 31.34 | 30.14 | 31.22 | 1,849,467 | -0.72(-2.25%) |
Jun 28, 2024 | 31.47 | 32.78 | 31.45 | 31.94 | 4,227,379 | +0.65(+2.08%) |
Jun 27, 2024 | 29.89 | 31.30 | 29.71 | 31.29 | 3,059,126 | +1.58(+5.32%) |
Jun 26, 2024 | 29.24 | 29.84 | 28.79 | 29.71 | 1,537,677 | +0.14(+0.47%) |
Jun 25, 2024 | 29.17 | 30.00 | 28.48 | 29.57 | 1,976,295 | +2.28(+8.35%) |
Jun 24, 2024 | 27.00 | 27.78 | 27.00 | 27.29 | 1,558,631 | -0.20(-0.73%) |
Jun 21, 2024 | 28.14 | 28.14 | 27.02 | 27.49 | 3,524,830 | -0.88(-3.10%) |
Jun 20, 2024 | 29.20 | 29.56 | 27.73 | 28.37 | 1,769,929 | -0.84(-2.88%) |
Jun 18, 2024 | 28.63 | 29.75 | 28.38 | 29.21 | 1,443,828 | +0.63(+2.20%) |
Jun 17, 2024 | 28.95 | 29.07 | 28.20 | 28.58 | 1,517,734 | -0.30(-1.04%) |
Jun 14, 2024 | 28.50 | 29.74 | 28.37 | 28.88 | 1,364,707 | -0.06(-0.21%) |
Jun 13, 2024 | 29.02 | 29.53 | 28.68 | 28.94 | 1,408,145 | -0.14(-0.48%) |
Jun 12, 2024 | 29.00 | 29.60 | 28.83 | 29.08 | 1,859,881 | +0.58(+2.04%) |
Jun 11, 2024 | 28.08 | 28.51 | 27.61 | 28.50 | 1,885,952 | -0.07(-0.25%) |
Jun 10, 2024 | 27.83 | 29.89 | 27.49 | 28.57 | 3,842,513 | +1.42(+5.23%) |
Jun 07, 2024 | 26.28 | 28.00 | 26.10 | 27.15 | 2,930,002 | +1.31(+5.07%) |
Jun 06, 2024 | 26.58 | 26.58 | 25.65 | 25.84 | 1,439,939 | -0.66(-2.49%) |
Jun 05, 2024 | 25.19 | 26.55 | 24.81 | 26.50 | 3,143,954 | +1.82(+7.37%) |
Jun 04, 2024 | 25.00 | 25.00 | 23.94 | 24.68 | 2,003,949 | -0.51(-2.02%) |