Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.99 | 42.99 | 41.13 | 42.13 | 435,695 | -0.60(-1.40%) |
Aug 29, 2024 | 42.67 | 43.34 | 41.95 | 42.73 | 251,757 | +0.49(+1.16%) |
Aug 28, 2024 | 43.28 | 43.48 | 42.06 | 42.24 | 342,458 | -1.59(-3.63%) |
Aug 27, 2024 | 43.45 | 44.29 | 43.22 | 43.83 | 312,840 | +0.23(+0.53%) |
Aug 26, 2024 | 44.14 | 44.33 | 43.27 | 43.60 | 401,832 | -0.37(-0.84%) |
Aug 23, 2024 | 42.59 | 44.51 | 42.20 | 43.97 | 528,693 | +1.77(+4.19%) |
Aug 22, 2024 | 42.31 | 42.42 | 41.57 | 42.20 | 368,839 | -0.32(-0.75%) |
Aug 21, 2024 | 42.23 | 42.64 | 41.70 | 42.52 | 417,231 | +0.98(+2.36%) |
Aug 20, 2024 | 42.25 | 42.25 | 40.91 | 41.54 | 380,145 | -0.84(-1.98%) |
Aug 19, 2024 | 41.78 | 43.00 | 41.73 | 42.38 | 543,846 | +0.53(+1.27%) |
Aug 16, 2024 | 40.62 | 42.53 | 40.62 | 41.85 | 601,251 | +1.00(+2.45%) |
Aug 15, 2024 | 38.59 | 41.46 | 38.45 | 40.85 | 748,975 | +3.69(+9.93%) |
Aug 14, 2024 | 36.91 | 37.66 | 36.77 | 37.16 | 425,292 | +0.52(+1.42%) |
Aug 13, 2024 | 37.28 | 37.45 | 36.42 | 36.64 | 593,190 | -0.25(-0.68%) |
Aug 12, 2024 | 36.51 | 37.21 | 36.17 | 36.89 | 402,116 | +0.39(+1.07%) |
Aug 09, 2024 | 35.26 | 36.59 | 35.07 | 36.50 | 549,610 | +1.14(+3.22%) |
Aug 08, 2024 | 35.65 | 36.02 | 34.95 | 35.36 | 319,422 | +0.53(+1.52%) |
Aug 07, 2024 | 36.06 | 36.22 | 34.72 | 34.83 | 324,390 | -0.60(-1.69%) |
Aug 06, 2024 | 34.95 | 35.80 | 34.13 | 35.43 | 418,794 | +0.52(+1.49%) |
Aug 05, 2024 | 33.72 | 35.08 | 33.12 | 34.91 | 565,415 | -0.48(-1.36%) |
Aug 02, 2024 | 35.59 | 35.59 | 34.65 | 35.39 | 560,584 | -1.95(-5.22%) |
Aug 01, 2024 | 38.65 | 38.80 | 36.51 | 37.34 | 488,979 | -1.22(-3.16%) |
Jul 31, 2024 | 37.77 | 39.56 | 37.48 | 38.56 | 466,854 | +0.83(+2.20%) |
Jul 30, 2024 | 37.25 | 38.06 | 36.87 | 37.73 | 517,406 | +0.67(+1.81%) |
Jul 29, 2024 | 37.46 | 37.59 | 36.63 | 37.06 | 498,582 | -0.28(-0.75%) |
Jul 26, 2024 | 37.17 | 37.61 | 36.77 | 37.34 | 499,469 | +0.67(+1.83%) |
Jul 25, 2024 | 36.72 | 37.42 | 35.99 | 36.67 | 664,994 | +0.16(+0.44%) |
Jul 24, 2024 | 36.30 | 37.20 | 36.11 | 36.51 | 679,118 | -0.07(-0.19%) |
Jul 23, 2024 | 35.56 | 36.91 | 35.38 | 36.58 | 621,148 | +0.89(+2.49%) |
Jul 22, 2024 | 34.41 | 35.85 | 34.08 | 35.69 | 664,672 | +1.67(+4.91%) |
Jul 19, 2024 | 34.54 | 34.98 | 33.69 | 34.02 | 474,677 | -0.48(-1.39%) |
Jul 18, 2024 | 33.96 | 35.00 | 33.68 | 34.50 | 585,398 | +0.11(+0.32%) |
Jul 17, 2024 | 33.75 | 34.81 | 33.75 | 34.39 | 563,681 | +0.02(+0.06%) |
Jul 16, 2024 | 33.12 | 34.54 | 33.12 | 34.37 | 631,650 | +1.71(+5.24%) |
Jul 15, 2024 | 32.93 | 33.62 | 32.45 | 32.66 | 499,791 | -0.36(-1.09%) |
Jul 12, 2024 | 33.91 | 34.07 | 32.89 | 33.02 | 410,731 | -0.57(-1.70%) |
Jul 11, 2024 | 33.26 | 33.98 | 33.04 | 33.59 | 660,116 | +1.34(+4.16%) |
Jul 10, 2024 | 32.05 | 32.33 | 31.79 | 32.25 | 473,358 | +0.49(+1.54%) |
Jul 09, 2024 | 32.64 | 32.64 | 31.62 | 31.76 | 508,609 | -1.03(-3.14%) |
Jul 08, 2024 | 32.16 | 33.26 | 32.16 | 32.79 | 720,770 | +1.00(+3.15%) |
Jul 05, 2024 | 32.64 | 32.97 | 31.55 | 31.79 | 490,589 | -0.88(-2.69%) |
Jul 03, 2024 | 32.77 | 32.95 | 32.53 | 32.67 | 190,182 | +0.07(+0.21%) |
Jul 02, 2024 | 32.66 | 32.88 | 32.31 | 32.60 | 412,339 | +0.04(+0.12%) |
Jul 01, 2024 | 33.78 | 33.80 | 32.18 | 32.56 | 619,692 | -1.04(-3.10%) |
Jun 28, 2024 | 33.36 | 34.04 | 33.13 | 33.60 | 879,298 | +0.11(+0.33%) |
Jun 27, 2024 | 32.96 | 33.68 | 32.59 | 33.49 | 400,112 | +0.37(+1.12%) |
Jun 26, 2024 | 33.28 | 33.54 | 32.99 | 33.12 | 668,680 | -0.24(-0.72%) |
Jun 25, 2024 | 34.50 | 34.66 | 33.25 | 33.36 | 437,749 | -1.24(-3.58%) |
Jun 24, 2024 | 35.20 | 35.20 | 34.19 | 34.60 | 612,154 | +0.32(+0.93%) |
Jun 21, 2024 | 33.47 | 34.98 | 33.47 | 34.28 | 5,147,392 | +0.82(+2.45%) |
Jun 20, 2024 | 33.75 | 34.21 | 33.31 | 33.46 | 611,915 | -0.46(-1.36%) |
Jun 18, 2024 | 33.89 | 34.06 | 33.59 | 33.92 | 406,799 | -0.04(-0.12%) |
Jun 17, 2024 | 34.26 | 34.36 | 33.34 | 33.96 | 543,881 | -0.31(-0.90%) |
Jun 14, 2024 | 34.33 | 34.54 | 33.89 | 34.27 | 492,832 | -0.30(-0.87%) |
Jun 13, 2024 | 33.89 | 34.64 | 33.70 | 34.57 | 452,750 | +0.45(+1.32%) |
Jun 12, 2024 | 34.67 | 34.85 | 33.79 | 34.12 | 518,273 | +0.46(+1.37%) |
Jun 11, 2024 | 32.55 | 33.68 | 32.36 | 33.66 | 573,324 | +0.84(+2.56%) |
Jun 10, 2024 | 32.58 | 33.08 | 32.20 | 32.82 | 530,304 | -0.04(-0.12%) |
Jun 07, 2024 | 32.80 | 33.22 | 32.31 | 32.86 | 541,368 | -0.24(-0.73%) |
Jun 06, 2024 | 33.79 | 33.79 | 32.97 | 33.10 | 583,242 | -0.72(-2.13%) |
Jun 05, 2024 | 34.10 | 34.30 | 33.21 | 33.82 | 786,179 | -0.01(-0.03%) |
Jun 04, 2024 | 35.14 | 35.19 | 33.31 | 33.83 | 699,279 | -1.69(-4.75%) |