Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.95 | 31.81 | 30.83 | 31.78 | 450,698 | +1.26(+4.13%) |
Aug 22, 2024 | 30.75 | 31.05 | 30.37 | 30.52 | 410,830 | -0.20(-0.65%) |
Aug 21, 2024 | 31.15 | 31.34 | 30.39 | 30.72 | 344,731 | +0.11(+0.36%) |
Aug 20, 2024 | 32.26 | 32.26 | 30.36 | 30.61 | 745,324 | -1.77(-5.47%) |
Aug 19, 2024 | 32.04 | 32.91 | 32.01 | 32.38 | 470,415 | +0.46(+1.44%) |
Aug 16, 2024 | 31.53 | 32.15 | 31.47 | 31.92 | 301,889 | -0.27(-0.84%) |
Aug 15, 2024 | 31.26 | 32.38 | 31.26 | 32.19 | 441,464 | +1.14(+3.67%) |
Aug 14, 2024 | 31.02 | 31.26 | 30.59 | 31.05 | 332,020 | +0.19(+0.62%) |
Aug 13, 2024 | 31.00 | 31.13 | 30.42 | 30.86 | 808,594 | -0.65(-2.06%) |
Aug 12, 2024 | 31.04 | 31.66 | 31.00 | 31.51 | 547,478 | +0.87(+2.84%) |
Aug 09, 2024 | 30.66 | 30.91 | 30.09 | 30.64 | 391,759 | -0.03(-0.10%) |
Aug 08, 2024 | 29.46 | 30.86 | 29.35 | 30.67 | 642,971 | +1.77(+6.12%) |
Aug 07, 2024 | 29.65 | 30.10 | 28.87 | 28.90 | 648,930 | +0.39(+1.37%) |
Aug 06, 2024 | 28.55 | 29.33 | 28.09 | 28.51 | 551,358 | +0.20(+0.71%) |
Aug 05, 2024 | 28.30 | 28.88 | 26.90 | 28.31 | 1,323,019 | -1.63(-5.44%) |
Aug 02, 2024 | 32.30 | 32.43 | 29.40 | 29.94 | 1,285,645 | -3.48(-10.41%) |
Aug 01, 2024 | 35.76 | 36.10 | 32.81 | 33.42 | 905,822 | -2.17(-6.10%) |
Jul 31, 2024 | 36.12 | 36.62 | 35.52 | 35.59 | 476,396 | +0.65(+1.86%) |
Jul 30, 2024 | 34.10 | 35.18 | 34.07 | 34.94 | 349,595 | +0.82(+2.40%) |
Jul 29, 2024 | 35.02 | 35.24 | 33.55 | 34.12 | 772,131 | -0.88(-2.51%) |
Jul 26, 2024 | 34.83 | 35.15 | 33.99 | 35.00 | 408,921 | +0.34(+0.98%) |
Jul 25, 2024 | 33.90 | 35.10 | 33.48 | 34.66 | 400,257 | +0.81(+2.39%) |
Jul 24, 2024 | 34.56 | 35.08 | 33.73 | 33.85 | 447,201 | -0.42(-1.23%) |
Jul 23, 2024 | 35.09 | 35.13 | 34.02 | 34.27 | 482,271 | -1.11(-3.14%) |
Jul 22, 2024 | 35.60 | 35.75 | 34.72 | 35.38 | 345,709 | -0.26(-0.73%) |
Jul 19, 2024 | 36.03 | 36.19 | 35.28 | 35.64 | 525,009 | -0.56(-1.55%) |
Jul 18, 2024 | 36.54 | 37.12 | 36.02 | 36.20 | 455,817 | -0.45(-1.23%) |
Jul 17, 2024 | 36.85 | 38.18 | 36.36 | 36.65 | 856,084 | -0.05(-0.14%) |
Jul 16, 2024 | 36.43 | 36.80 | 35.87 | 36.70 | 594,367 | +0.06(+0.16%) |
Jul 15, 2024 | 35.90 | 37.10 | 35.55 | 36.64 | 741,119 | +1.14(+3.21%) |
Jul 12, 2024 | 36.00 | 36.13 | 35.05 | 35.50 | 431,469 | +0.04(+0.11%) |
Jul 11, 2024 | 34.42 | 35.62 | 34.07 | 35.46 | 544,576 | +1.19(+3.47%) |
Jul 10, 2024 | 33.98 | 34.27 | 33.72 | 34.27 | 300,177 | +0.37(+1.09%) |
Jul 09, 2024 | 34.19 | 34.80 | 33.58 | 33.90 | 438,563 | -0.70(-2.02%) |
Jul 08, 2024 | 34.40 | 34.98 | 34.22 | 34.60 | 279,820 | +0.00(+0.00%) |
Jul 05, 2024 | 36.33 | 36.33 | 34.33 | 34.60 | 873,998 | -1.86(-5.10%) |
Jul 03, 2024 | 36.04 | 36.82 | 35.80 | 36.46 | 300,104 | +0.56(+1.56%) |
Jul 02, 2024 | 36.08 | 36.67 | 35.38 | 35.90 | 543,157 | +0.28(+0.79%) |
Jul 01, 2024 | 35.89 | 36.16 | 34.88 | 35.62 | 329,112 | +0.17(+0.48%) |
Jun 28, 2024 | 35.88 | 36.15 | 35.20 | 35.45 | 286,006 | +0.15(+0.42%) |
Jun 27, 2024 | 35.58 | 35.69 | 34.91 | 35.30 | 263,588 | -0.02(-0.06%) |
Jun 26, 2024 | 35.99 | 35.99 | 34.78 | 35.32 | 372,037 | -0.61(-1.70%) |
Jun 25, 2024 | 36.03 | 36.05 | 35.14 | 35.93 | 357,809 | -0.17(-0.47%) |
Jun 24, 2024 | 34.43 | 36.41 | 34.43 | 36.10 | 560,248 | +1.98(+5.80%) |
Jun 21, 2024 | 34.71 | 34.82 | 33.86 | 34.12 | 393,909 | -0.57(-1.63%) |
Jun 20, 2024 | 34.00 | 34.96 | 33.69 | 34.69 | 563,919 | +0.77(+2.26%) |
Jun 18, 2024 | 34.04 | 34.59 | 33.78 | 33.92 | 377,445 | +0.09(+0.26%) |
Jun 17, 2024 | 33.75 | 34.04 | 33.09 | 33.83 | 498,275 | -0.02(-0.06%) |
Jun 14, 2024 | 34.85 | 34.92 | 33.63 | 33.85 | 499,591 | -1.19(-3.40%) |
Jun 13, 2024 | 35.96 | 36.08 | 34.38 | 35.05 | 497,400 | -1.12(-3.11%) |
Jun 12, 2024 | 37.85 | 38.02 | 35.89 | 36.17 | 542,754 | -0.89(-2.41%) |
Jun 11, 2024 | 36.58 | 37.16 | 35.73 | 37.06 | 423,685 | +0.17(+0.46%) |
Jun 10, 2024 | 35.61 | 37.11 | 35.49 | 36.90 | 583,192 | +1.54(+4.36%) |
Jun 07, 2024 | 35.41 | 35.98 | 34.87 | 35.35 | 362,399 | -0.45(-1.25%) |
Jun 06, 2024 | 35.50 | 35.86 | 35.18 | 35.80 | 493,362 | +0.39(+1.09%) |
Jun 05, 2024 | 35.57 | 35.77 | 35.04 | 35.41 | 595,434 | +0.20(+0.56%) |
Jun 04, 2024 | 35.56 | 35.59 | 34.54 | 35.22 | 737,229 | -1.04(-2.88%) |