Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.91 | 31.79 | 30.79 | 31.07 | 164,255 | +0.51(+1.67%) |
Aug 22, 2024 | 32.01 | 32.06 | 30.43 | 30.56 | 138,036 | -1.40(-4.38%) |
Aug 21, 2024 | 31.09 | 32.06 | 30.88 | 31.96 | 284,727 | +1.21(+3.93%) |
Aug 20, 2024 | 31.93 | 31.93 | 30.62 | 30.75 | 171,104 | -1.29(-4.03%) |
Aug 19, 2024 | 31.61 | 32.04 | 30.80 | 32.04 | 161,025 | +0.40(+1.26%) |
Aug 16, 2024 | 31.76 | 32.02 | 31.34 | 31.64 | 186,665 | -0.40(-1.25%) |
Aug 15, 2024 | 31.12 | 32.06 | 30.75 | 32.04 | 251,157 | +1.94(+6.45%) |
Aug 14, 2024 | 30.34 | 30.46 | 29.32 | 30.10 | 171,305 | +0.09(+0.30%) |
Aug 13, 2024 | 28.81 | 30.23 | 28.77 | 30.01 | 254,039 | +1.53(+5.37%) |
Aug 12, 2024 | 29.15 | 29.15 | 28.30 | 28.48 | 377,044 | -0.42(-1.45%) |
Aug 09, 2024 | 29.13 | 29.87 | 28.62 | 28.90 | 388,644 | -0.36(-1.23%) |
Aug 08, 2024 | 30.13 | 30.61 | 28.51 | 29.26 | 530,996 | +0.27(+0.93%) |
Aug 07, 2024 | 30.08 | 30.28 | 28.28 | 28.99 | 489,333 | +0.93(+3.31%) |
Aug 06, 2024 | 28.40 | 28.66 | 27.62 | 28.06 | 246,843 | -0.11(-0.39%) |
Aug 05, 2024 | 26.76 | 28.96 | 26.75 | 28.17 | 391,441 | -0.90(-3.10%) |
Aug 02, 2024 | 29.75 | 30.20 | 28.49 | 29.07 | 515,904 | -1.93(-6.23%) |
Aug 01, 2024 | 33.53 | 33.92 | 30.39 | 31.00 | 483,106 | -3.00(-8.82%) |
Jul 31, 2024 | 33.73 | 34.28 | 33.22 | 34.00 | 294,220 | +1.42(+4.36%) |
Jul 30, 2024 | 33.75 | 33.98 | 32.34 | 32.58 | 278,046 | -1.08(-3.21%) |
Jul 29, 2024 | 34.26 | 35.57 | 33.58 | 33.66 | 288,119 | -0.22(-0.65%) |
Jul 26, 2024 | 34.80 | 35.30 | 33.61 | 33.88 | 335,433 | +0.18(+0.53%) |
Jul 25, 2024 | 34.82 | 35.39 | 33.31 | 33.70 | 717,744 | -1.32(-3.77%) |
Jul 24, 2024 | 36.04 | 36.42 | 34.86 | 35.02 | 774,949 | -1.57(-4.29%) |
Jul 23, 2024 | 36.25 | 37.05 | 36.25 | 36.59 | 347,371 | -0.10(-0.27%) |
Jul 22, 2024 | 36.19 | 37.23 | 35.86 | 36.69 | 515,965 | +1.10(+3.09%) |
Jul 19, 2024 | 37.04 | 37.41 | 35.51 | 35.59 | 283,124 | -1.36(-3.68%) |
Jul 18, 2024 | 38.41 | 38.73 | 36.44 | 36.95 | 301,468 | -1.32(-3.45%) |
Jul 17, 2024 | 41.68 | 41.86 | 38.26 | 38.27 | 310,285 | -4.43(-10.37%) |
Jul 16, 2024 | 41.34 | 42.70 | 41.05 | 42.70 | 275,626 | +1.77(+4.32%) |
Jul 15, 2024 | 40.73 | 41.66 | 40.57 | 40.93 | 210,117 | +0.37(+0.91%) |
Jul 12, 2024 | 40.32 | 41.53 | 40.32 | 40.56 | 241,284 | +0.59(+1.48%) |
Jul 11, 2024 | 41.14 | 41.19 | 39.77 | 39.97 | 360,811 | -0.51(-1.26%) |
Jul 10, 2024 | 42.61 | 42.69 | 40.44 | 40.48 | 236,555 | -1.69(-4.01%) |
Jul 09, 2024 | 41.76 | 42.41 | 41.50 | 42.17 | 293,292 | +0.37(+0.89%) |
Jul 08, 2024 | 40.78 | 42.47 | 40.62 | 41.80 | 409,994 | +1.43(+3.54%) |
Jul 05, 2024 | 40.36 | 40.60 | 39.77 | 40.37 | 211,268 | +0.16(+0.40%) |
Jul 03, 2024 | 39.77 | 40.41 | 39.61 | 40.21 | 81,255 | +0.56(+1.41%) |
Jul 02, 2024 | 39.30 | 40.15 | 39.30 | 39.65 | 176,510 | +0.35(+0.89%) |
Jul 01, 2024 | 38.55 | 39.43 | 37.81 | 39.30 | 227,658 | +0.75(+1.95%) |
Jun 28, 2024 | 37.92 | 38.89 | 37.91 | 38.55 | 1,159,049 | +1.00(+2.66%) |
Jun 27, 2024 | 37.88 | 38.57 | 37.44 | 37.55 | 290,892 | +0.10(+0.27%) |
Jun 26, 2024 | 37.05 | 37.62 | 36.89 | 37.45 | 305,714 | +0.44(+1.19%) |
Jun 25, 2024 | 36.61 | 37.12 | 36.00 | 37.01 | 497,527 | +0.76(+2.10%) |
Jun 24, 2024 | 36.46 | 36.63 | 35.85 | 36.25 | 520,022 | -0.37(-1.01%) |
Jun 21, 2024 | 36.94 | 37.15 | 35.62 | 36.62 | 1,075,339 | -0.37(-1.00%) |
Jun 20, 2024 | 36.90 | 37.57 | 36.64 | 36.99 | 233,494 | -0.03(-0.08%) |
Jun 18, 2024 | 36.91 | 37.86 | 36.85 | 37.02 | 413,669 | -0.06(-0.16%) |
Jun 17, 2024 | 37.21 | 37.59 | 36.60 | 37.08 | 258,342 | -0.14(-0.38%) |
Jun 14, 2024 | 37.62 | 37.84 | 37.16 | 37.22 | 159,111 | -1.05(-2.74%) |
Jun 13, 2024 | 38.91 | 39.15 | 37.74 | 38.27 | 250,856 | -0.63(-1.62%) |
Jun 12, 2024 | 38.96 | 39.66 | 38.60 | 38.90 | 341,180 | +0.93(+2.45%) |
Jun 11, 2024 | 37.55 | 38.21 | 37.12 | 37.97 | 276,986 | +0.04(+0.11%) |
Jun 10, 2024 | 36.64 | 38.33 | 36.64 | 37.93 | 192,860 | +0.81(+2.18%) |
Jun 07, 2024 | 37.41 | 37.64 | 36.63 | 37.12 | 185,937 | -0.68(-1.80%) |
Jun 06, 2024 | 37.93 | 38.27 | 37.34 | 37.80 | 245,643 | -0.22(-0.58%) |
Jun 05, 2024 | 37.65 | 38.61 | 37.54 | 38.02 | 481,242 | +0.90(+2.42%) |
Jun 04, 2024 | 37.19 | 37.20 | 36.28 | 37.12 | 537,449 | -0.24(-0.64%) |