Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.51 | 38.53 | 35.43 | 37.65 | 4,846,279 | +2.59(+7.39%) |
Aug 22, 2024 | 34.33 | 36.28 | 34.19 | 35.06 | 3,564,363 | +0.59(+1.71%) |
Aug 21, 2024 | 33.36 | 34.64 | 32.80 | 34.47 | 2,707,610 | +1.34(+4.04%) |
Aug 20, 2024 | 34.87 | 35.10 | 33.10 | 33.13 | 3,988,782 | -1.69(-4.85%) |
Aug 19, 2024 | 36.50 | 36.77 | 34.36 | 34.82 | 4,087,518 | -2.55(-6.82%) |
Aug 16, 2024 | 36.53 | 37.88 | 36.05 | 37.37 | 4,911,794 | +0.60(+1.63%) |
Aug 15, 2024 | 34.98 | 36.96 | 34.29 | 36.77 | 5,617,167 | +2.88(+8.50%) |
Aug 14, 2024 | 34.95 | 35.10 | 33.86 | 33.89 | 3,427,703 | -0.57(-1.65%) |
Aug 13, 2024 | 34.71 | 35.15 | 33.47 | 34.46 | 2,745,476 | +0.21(+0.61%) |
Aug 12, 2024 | 34.99 | 36.01 | 32.90 | 34.25 | 5,240,686 | -0.76(-2.17%) |
Aug 09, 2024 | 33.93 | 35.03 | 31.51 | 35.01 | 15,865,004 | +8.76(+33.37%) |
Aug 08, 2024 | 26.05 | 26.47 | 23.88 | 26.25 | 5,417,123 | +0.43(+1.67%) |
Aug 07, 2024 | 26.19 | 27.78 | 25.69 | 25.82 | 2,984,798 | -0.05(-0.19%) |
Aug 06, 2024 | 25.04 | 26.01 | 24.52 | 25.87 | 2,653,491 | +1.32(+5.38%) |
Aug 05, 2024 | 23.76 | 25.53 | 23.54 | 24.55 | 4,487,161 | -1.97(-7.43%) |
Aug 02, 2024 | 26.60 | 27.11 | 25.57 | 26.52 | 2,745,158 | -1.78(-6.29%) |
Aug 01, 2024 | 28.09 | 28.97 | 27.59 | 28.30 | 2,940,256 | +0.82(+2.98%) |
Jul 31, 2024 | 27.82 | 28.49 | 27.47 | 27.48 | 2,323,980 | +0.58(+2.16%) |
Jul 30, 2024 | 26.40 | 27.59 | 26.24 | 26.90 | 2,130,813 | +0.49(+1.86%) |
Jul 29, 2024 | 25.93 | 26.83 | 25.48 | 26.41 | 2,730,237 | +0.75(+2.92%) |
Jul 26, 2024 | 25.86 | 26.92 | 25.36 | 25.66 | 3,167,342 | +1.26(+5.16%) |
Jul 25, 2024 | 24.52 | 24.71 | 23.82 | 24.40 | 2,773,828 | -0.11(-0.45%) |
Jul 24, 2024 | 25.21 | 25.48 | 24.23 | 24.51 | 2,549,689 | -1.02(-4.00%) |
Jul 23, 2024 | 25.00 | 26.00 | 24.92 | 25.53 | 2,159,639 | +0.59(+2.37%) |
Jul 22, 2024 | 24.46 | 24.99 | 24.04 | 24.94 | 2,536,899 | +0.74(+3.06%) |
Jul 19, 2024 | 23.80 | 24.65 | 23.43 | 24.20 | 2,342,686 | +0.33(+1.38%) |
Jul 18, 2024 | 24.56 | 24.67 | 23.26 | 23.87 | 3,700,368 | -1.35(-5.35%) |
Jul 17, 2024 | 26.24 | 27.49 | 24.91 | 25.22 | 2,935,996 | -1.59(-5.93%) |
Jul 16, 2024 | 26.89 | 26.93 | 25.63 | 26.81 | 2,535,835 | +0.76(+2.92%) |
Jul 15, 2024 | 25.51 | 26.71 | 25.19 | 26.05 | 2,958,377 | +0.94(+3.74%) |
Jul 12, 2024 | 25.15 | 25.55 | 24.72 | 25.11 | 1,947,577 | +0.28(+1.13%) |
Jul 11, 2024 | 24.34 | 25.47 | 24.12 | 24.83 | 2,848,140 | +0.84(+3.50%) |
Jul 10, 2024 | 24.65 | 24.70 | 22.71 | 23.99 | 4,479,637 | -0.42(-1.72%) |
Jul 09, 2024 | 26.04 | 26.05 | 24.31 | 24.41 | 3,174,617 | -1.64(-6.30%) |
Jul 08, 2024 | 27.82 | 27.82 | 25.89 | 26.05 | 3,813,382 | -1.52(-5.51%) |
Jul 05, 2024 | 28.31 | 28.96 | 27.26 | 27.57 | 2,154,510 | -0.82(-2.89%) |
Jul 03, 2024 | 27.66 | 28.74 | 27.55 | 28.39 | 1,290,546 | +0.42(+1.50%) |
Jul 02, 2024 | 29.02 | 29.50 | 27.36 | 27.97 | 2,761,871 | -1.36(-4.64%) |
Jul 01, 2024 | 30.21 | 30.93 | 29.02 | 29.33 | 2,398,321 | -0.81(-2.69%) |
Jun 28, 2024 | 29.64 | 30.27 | 29.18 | 30.14 | 3,693,677 | +0.66(+2.24%) |
Jun 27, 2024 | 28.53 | 29.68 | 28.14 | 29.48 | 1,526,040 | +0.96(+3.37%) |
Jun 26, 2024 | 28.67 | 30.22 | 28.08 | 28.52 | 2,426,444 | -0.77(-2.63%) |
Jun 25, 2024 | 28.95 | 29.82 | 28.56 | 29.29 | 1,807,943 | +0.65(+2.27%) |
Jun 24, 2024 | 29.19 | 29.64 | 28.53 | 28.64 | 1,585,417 | -0.47(-1.61%) |
Jun 21, 2024 | 29.13 | 29.45 | 28.62 | 29.11 | 2,469,416 | -0.27(-0.92%) |
Jun 20, 2024 | 31.47 | 31.77 | 28.92 | 29.38 | 2,712,738 | -1.97(-6.28%) |
Jun 18, 2024 | 29.58 | 31.94 | 29.30 | 31.35 | 1,958,327 | +1.35(+4.50%) |
Jun 17, 2024 | 31.74 | 31.86 | 29.59 | 30.00 | 3,011,767 | -1.54(-4.88%) |
Jun 14, 2024 | 33.19 | 33.25 | 31.50 | 31.54 | 2,338,248 | -2.15(-6.38%) |
Jun 13, 2024 | 34.82 | 35.47 | 33.46 | 33.69 | 1,709,799 | -0.22(-0.65%) |
Jun 12, 2024 | 34.23 | 35.16 | 33.16 | 33.91 | 2,027,402 | +0.27(+0.80%) |
Jun 11, 2024 | 32.25 | 33.67 | 31.35 | 33.64 | 1,551,711 | +1.04(+3.19%) |
Jun 10, 2024 | 32.07 | 33.66 | 32.03 | 32.60 | 1,607,383 | +0.29(+0.90%) |
Jun 07, 2024 | 34.78 | 36.72 | 31.95 | 32.31 | 3,389,694 | -2.16(-6.27%) |
Jun 06, 2024 | 34.70 | 35.50 | 33.65 | 34.47 | 2,438,646 | -0.51(-1.46%) |
Jun 05, 2024 | 31.49 | 36.00 | 31.00 | 34.98 | 7,314,882 | +3.98(+12.84%) |
Jun 04, 2024 | 30.71 | 31.60 | 29.97 | 31.00 | 1,607,615 | +0.18(+0.58%) |