Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.24 | 35.92 | 35.13 | 35.78 | 2,204,862 | +0.73(+2.08%) |
Aug 22, 2024 | 35.70 | 35.95 | 34.81 | 35.05 | 1,875,290 | -0.39(-1.10%) |
Aug 21, 2024 | 33.90 | 35.50 | 33.71 | 35.44 | 4,239,692 | +2.43(+7.36%) |
Aug 20, 2024 | 32.98 | 33.07 | 32.52 | 33.01 | 705,506 | +0.10(+0.30%) |
Aug 19, 2024 | 32.60 | 33.27 | 32.60 | 32.91 | 944,407 | +0.44(+1.36%) |
Aug 16, 2024 | 31.84 | 32.59 | 31.76 | 32.47 | 1,464,586 | +0.75(+2.36%) |
Aug 15, 2024 | 31.50 | 31.79 | 31.05 | 31.72 | 1,743,266 | +1.59(+5.28%) |
Aug 14, 2024 | 30.05 | 30.33 | 29.85 | 30.13 | 1,142,972 | +0.22(+0.74%) |
Aug 13, 2024 | 29.70 | 30.18 | 29.70 | 29.91 | 954,132 | +0.30(+1.01%) |
Aug 12, 2024 | 30.54 | 30.60 | 29.28 | 29.61 | 1,806,797 | -0.93(-3.05%) |
Aug 09, 2024 | 30.75 | 31.35 | 30.44 | 30.54 | 3,271,603 | -1.56(-4.86%) |
Aug 08, 2024 | 32.60 | 32.71 | 31.81 | 32.10 | 1,062,650 | +0.22(+0.69%) |
Aug 07, 2024 | 32.70 | 32.78 | 31.73 | 31.88 | 1,278,419 | -0.60(-1.85%) |
Aug 06, 2024 | 32.37 | 33.23 | 32.09 | 32.48 | 2,527,418 | +0.19(+0.59%) |
Aug 05, 2024 | 32.50 | 32.68 | 32.10 | 32.29 | 990,968 | -0.91(-2.74%) |
Aug 02, 2024 | 32.77 | 33.35 | 32.43 | 33.20 | 585,461 | -0.09(-0.27%) |
Aug 01, 2024 | 33.50 | 33.60 | 33.04 | 33.29 | 660,412 | -0.25(-0.75%) |
Jul 31, 2024 | 33.97 | 34.01 | 33.42 | 33.54 | 567,575 | -0.41(-1.21%) |
Jul 30, 2024 | 33.77 | 33.98 | 33.39 | 33.95 | 406,966 | +0.25(+0.74%) |
Jul 29, 2024 | 33.75 | 33.76 | 33.37 | 33.70 | 463,530 | -0.05(-0.15%) |
Jul 26, 2024 | 33.51 | 33.80 | 33.40 | 33.75 | 476,578 | +0.44(+1.32%) |
Jul 25, 2024 | 32.96 | 33.43 | 32.67 | 33.31 | 475,641 | +0.36(+1.09%) |
Jul 24, 2024 | 33.59 | 33.59 | 32.81 | 32.95 | 634,924 | -0.68(-2.02%) |
Jul 23, 2024 | 33.93 | 34.14 | 33.44 | 33.63 | 760,785 | -0.37(-1.09%) |
Jul 22, 2024 | 33.70 | 34.02 | 33.31 | 34.00 | 603,530 | +0.32(+0.95%) |
Jul 19, 2024 | 34.20 | 34.29 | 33.55 | 33.68 | 617,974 | -0.49(-1.43%) |
Jul 18, 2024 | 34.90 | 35.10 | 34.16 | 34.17 | 598,307 | -0.74(-2.12%) |
Jul 17, 2024 | 35.09 | 35.50 | 34.91 | 34.91 | 1,034,131 | -0.49(-1.38%) |
Jul 16, 2024 | 35.17 | 35.60 | 35.00 | 35.40 | 1,278,388 | +0.35(+1.00%) |
Jul 15, 2024 | 35.91 | 35.92 | 34.70 | 35.05 | 1,577,805 | -0.76(-2.12%) |
Jul 12, 2024 | 35.49 | 35.93 | 35.26 | 35.81 | 979,897 | +0.64(+1.82%) |
Jul 11, 2024 | 34.25 | 35.19 | 34.20 | 35.17 | 1,609,081 | +1.08(+3.17%) |
Jul 10, 2024 | 34.05 | 34.19 | 33.87 | 34.09 | 753,934 | +0.10(+0.29%) |
Jul 09, 2024 | 33.99 | 34.08 | 33.83 | 33.99 | 926,696 | -0.03(-0.09%) |
Jul 08, 2024 | 33.40 | 34.16 | 33.35 | 34.02 | 966,845 | +0.63(+1.89%) |
Jul 05, 2024 | 33.24 | 33.39 | 33.06 | 33.39 | 682,273 | +0.06(+0.18%) |
Jul 03, 2024 | 33.60 | 33.77 | 33.23 | 33.33 | 374,682 | -0.10(-0.30%) |
Jul 02, 2024 | 33.98 | 34.00 | 33.06 | 33.43 | 1,123,842 | -0.49(-1.44%) |
Jul 01, 2024 | 33.03 | 34.07 | 32.97 | 33.92 | 1,462,956 | +0.84(+2.54%) |
Jun 28, 2024 | 32.39 | 33.13 | 32.21 | 33.08 | 1,876,029 | +0.62(+1.91%) |
Jun 27, 2024 | 32.26 | 32.48 | 32.09 | 32.46 | 970,314 | +0.15(+0.46%) |
Jun 26, 2024 | 31.90 | 32.40 | 31.78 | 32.31 | 1,370,330 | +0.41(+1.29%) |
Jun 25, 2024 | 32.14 | 32.44 | 31.76 | 31.90 | 1,868,450 | +0.39(+1.24%) |
Jun 24, 2024 | 31.50 | 31.93 | 31.11 | 31.51 | 1,097,037 | +0.21(+0.67%) |
Jun 21, 2024 | 30.80 | 31.84 | 30.79 | 31.30 | 1,897,428 | +0.35(+1.13%) |
Jun 20, 2024 | 31.77 | 31.84 | 30.91 | 30.95 | 1,759,831 | -0.78(-2.46%) |
Jun 18, 2024 | 32.00 | 32.24 | 31.59 | 31.73 | 719,270 | -0.27(-0.84%) |
Jun 17, 2024 | 32.74 | 32.92 | 31.88 | 32.00 | 1,577,095 | +0.30(+0.95%) |
Jun 14, 2024 | 31.96 | 32.11 | 31.42 | 31.70 | 1,233,291 | -0.48(-1.49%) |
Jun 13, 2024 | 32.56 | 32.59 | 31.65 | 32.18 | 1,309,111 | -0.44(-1.35%) |
Jun 12, 2024 | 32.84 | 32.96 | 32.59 | 32.62 | 604,009 | -0.22(-0.67%) |
Jun 11, 2024 | 33.54 | 33.59 | 32.68 | 32.84 | 1,326,852 | -0.67(-2.00%) |
Jun 10, 2024 | 33.66 | 33.86 | 33.51 | 33.51 | 633,066 | -0.39(-1.15%) |
Jun 07, 2024 | 33.75 | 33.98 | 33.70 | 33.90 | 511,308 | -0.06(-0.18%) |
Jun 06, 2024 | 33.97 | 34.31 | 33.92 | 33.96 | 592,104 | -0.01(-0.03%) |
Jun 05, 2024 | 33.71 | 34.21 | 33.66 | 33.97 | 1,701,954 | +0.13(+0.38%) |
Jun 04, 2024 | 34.12 | 34.25 | 33.67 | 33.84 | 933,619 | -0.57(-1.66%) |