Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.41 | 34.64 | 33.13 | 33.27 | 528,759 | -0.70(-2.06%) |
Aug 22, 2024 | 35.68 | 36.00 | 33.00 | 33.97 | 1,044,884 | -1.71(-4.79%) |
Aug 21, 2024 | 36.34 | 36.81 | 35.65 | 35.68 | 473,445 | -0.51(-1.41%) |
Aug 20, 2024 | 38.11 | 38.39 | 35.62 | 36.19 | 617,067 | -2.10(-5.48%) |
Aug 19, 2024 | 37.86 | 38.59 | 37.70 | 38.29 | 431,971 | +0.38(+1.00%) |
Aug 16, 2024 | 36.38 | 38.20 | 36.38 | 37.91 | 493,735 | +1.48(+4.06%) |
Aug 15, 2024 | 36.05 | 37.74 | 35.82 | 36.43 | 597,485 | +1.33(+3.79%) |
Aug 14, 2024 | 36.95 | 37.23 | 35.09 | 35.10 | 635,525 | -1.61(-4.39%) |
Aug 13, 2024 | 39.02 | 39.35 | 35.27 | 36.71 | 1,258,498 | -1.83(-4.75%) |
Aug 12, 2024 | 38.26 | 38.56 | 37.56 | 38.54 | 1,085,122 | +0.16(+0.42%) |
Aug 09, 2024 | 40.36 | 40.81 | 38.19 | 38.38 | 1,231,181 | -1.98(-4.91%) |
Aug 08, 2024 | 40.72 | 41.00 | 36.85 | 40.36 | 2,770,278 | +4.01(+11.03%) |
Aug 07, 2024 | 37.95 | 39.13 | 36.12 | 36.35 | 1,444,539 | -1.54(-4.06%) |
Aug 06, 2024 | 37.31 | 38.63 | 36.20 | 37.89 | 1,367,565 | +0.89(+2.41%) |
Aug 05, 2024 | 36.77 | 38.38 | 35.24 | 37.00 | 2,063,147 | -2.00(-5.13%) |
Aug 02, 2024 | 38.56 | 40.67 | 36.46 | 39.00 | 1,040,466 | -0.95(-2.38%) |
Aug 01, 2024 | 40.94 | 41.19 | 39.38 | 39.95 | 553,977 | -1.30(-3.15%) |
Jul 31, 2024 | 41.50 | 42.17 | 40.03 | 41.25 | 434,539 | +1.06(+2.64%) |
Jul 30, 2024 | 41.34 | 41.57 | 39.56 | 40.19 | 580,082 | -1.33(-3.20%) |
Jul 29, 2024 | 40.23 | 41.52 | 39.90 | 41.52 | 510,262 | +1.45(+3.62%) |
Jul 26, 2024 | 40.97 | 41.03 | 39.38 | 40.07 | 465,654 | -0.60(-1.48%) |
Jul 25, 2024 | 41.13 | 41.92 | 40.51 | 40.67 | 444,640 | -0.75(-1.81%) |
Jul 24, 2024 | 41.73 | 42.47 | 40.78 | 41.42 | 344,647 | -0.45(-1.07%) |
Jul 23, 2024 | 42.25 | 42.64 | 41.40 | 41.87 | 392,829 | -1.02(-2.38%) |
Jul 22, 2024 | 42.99 | 43.52 | 41.49 | 42.89 | 317,337 | +0.39(+0.92%) |
Jul 19, 2024 | 43.18 | 43.33 | 41.33 | 42.50 | 503,953 | -0.64(-1.48%) |
Jul 18, 2024 | 44.00 | 44.48 | 41.83 | 43.14 | 711,719 | -1.09(-2.46%) |
Jul 17, 2024 | 45.09 | 46.10 | 43.46 | 44.23 | 822,131 | -1.60(-3.49%) |
Jul 16, 2024 | 45.80 | 46.79 | 44.25 | 45.83 | 487,288 | +0.61(+1.35%) |
Jul 15, 2024 | 44.48 | 46.11 | 43.36 | 45.22 | 785,665 | -1.89(-4.01%) |
Jul 12, 2024 | 47.52 | 48.00 | 46.88 | 47.11 | 375,246 | -0.23(-0.49%) |
Jul 11, 2024 | 47.43 | 49.86 | 46.44 | 47.34 | 843,806 | +1.34(+2.91%) |
Jul 10, 2024 | 41.90 | 46.10 | 38.97 | 46.00 | 1,982,348 | +4.53(+10.92%) |
Jul 09, 2024 | 42.93 | 43.44 | 41.05 | 41.47 | 678,292 | -1.63(-3.78%) |
Jul 08, 2024 | 45.22 | 45.87 | 43.08 | 43.10 | 476,625 | -1.83(-4.07%) |
Jul 05, 2024 | 43.17 | 45.18 | 42.31 | 44.93 | 563,059 | +1.83(+4.23%) |
Jul 03, 2024 | 44.78 | 44.78 | 42.96 | 43.10 | 568,844 | -1.42(-3.18%) |
Jul 02, 2024 | 47.35 | 49.32 | 42.99 | 44.52 | 1,753,536 | -2.90(-6.12%) |
Jul 01, 2024 | 47.59 | 48.40 | 46.85 | 47.42 | 640,964 | -0.19(-0.40%) |
Jun 28, 2024 | 47.00 | 48.23 | 46.93 | 47.61 | 906,659 | +0.84(+1.80%) |
Jun 27, 2024 | 45.52 | 47.23 | 45.22 | 46.77 | 649,990 | +1.26(+2.77%) |
Jun 26, 2024 | 42.10 | 47.71 | 41.88 | 45.51 | 1,862,473 | +3.19(+7.54%) |
Jun 25, 2024 | 41.20 | 42.34 | 40.67 | 42.32 | 273,885 | +1.17(+2.84%) |
Jun 24, 2024 | 40.85 | 41.43 | 40.40 | 41.15 | 261,093 | +0.40(+0.98%) |
Jun 21, 2024 | 40.04 | 40.94 | 39.62 | 40.75 | 1,171,199 | +0.64(+1.60%) |
Jun 20, 2024 | 40.88 | 41.35 | 39.82 | 40.11 | 283,903 | -1.12(-2.72%) |
Jun 18, 2024 | 40.06 | 41.80 | 39.87 | 41.23 | 721,958 | +1.15(+2.87%) |
Jun 17, 2024 | 40.70 | 40.97 | 38.70 | 40.08 | 1,131,275 | -1.14(-2.77%) |
Jun 14, 2024 | 41.41 | 41.68 | 40.81 | 41.22 | 298,090 | -0.69(-1.65%) |
Jun 13, 2024 | 41.08 | 42.83 | 40.61 | 41.91 | 377,678 | +0.86(+2.10%) |
Jun 12, 2024 | 39.88 | 42.16 | 39.54 | 41.05 | 847,030 | +2.33(+6.02%) |
Jun 11, 2024 | 39.83 | 40.01 | 38.25 | 38.72 | 430,704 | +0.65(+1.71%) |
Jun 10, 2024 | 37.80 | 38.58 | 37.42 | 38.07 | 468,861 | -0.59(-1.53%) |
Jun 07, 2024 | 39.84 | 40.60 | 38.53 | 38.66 | 379,548 | -1.81(-4.47%) |
Jun 06, 2024 | 40.30 | 41.00 | 39.76 | 40.47 | 213,410 | -0.14(-0.34%) |
Jun 05, 2024 | 40.11 | 41.15 | 39.62 | 40.61 | 280,590 | +0.49(+1.22%) |
Jun 04, 2024 | 41.00 | 41.10 | 39.65 | 40.12 | 283,895 | -1.34(-3.23%) |