Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.02 | 29.25 | 28.62 | 28.90 | 916,047 | -0.51(-1.73%) |
Aug 22, 2024 | 28.99 | 29.68 | 28.92 | 29.41 | 916,510 | +0.88(+3.08%) |
Aug 21, 2024 | 28.58 | 28.98 | 28.14 | 28.53 | 1,311,396 | -0.04(-0.14%) |
Aug 20, 2024 | 28.87 | 29.06 | 28.41 | 28.57 | 913,500 | -0.70(-2.39%) |
Aug 19, 2024 | 29.67 | 29.70 | 29.02 | 29.27 | 702,258 | -0.42(-1.41%) |
Aug 16, 2024 | 29.64 | 30.04 | 29.57 | 29.69 | 678,327 | -0.26(-0.87%) |
Aug 15, 2024 | 30.55 | 30.70 | 29.92 | 29.95 | 1,258,208 | +0.75(+2.57%) |
Aug 14, 2024 | 29.48 | 29.52 | 28.95 | 29.20 | 1,185,592 | -0.55(-1.85%) |
Aug 13, 2024 | 29.69 | 30.02 | 29.64 | 29.75 | 1,167,028 | -0.57(-1.88%) |
Aug 12, 2024 | 30.88 | 31.01 | 30.14 | 30.32 | 577,732 | -0.32(-1.04%) |
Aug 09, 2024 | 30.40 | 30.81 | 30.37 | 30.64 | 746,039 | -0.94(-2.98%) |
Aug 08, 2024 | 31.74 | 32.01 | 31.48 | 31.58 | 1,163,816 | +0.61(+1.97%) |
Aug 07, 2024 | 30.91 | 31.33 | 30.44 | 30.97 | 1,581,607 | +0.75(+2.48%) |
Aug 06, 2024 | 28.97 | 30.24 | 28.73 | 30.22 | 1,485,849 | +1.79(+6.30%) |
Aug 05, 2024 | 27.56 | 29.16 | 27.37 | 28.43 | 2,246,252 | -0.41(-1.42%) |
Aug 02, 2024 | 30.09 | 30.19 | 28.74 | 28.84 | 2,551,234 | -2.86(-9.02%) |
Aug 01, 2024 | 31.88 | 31.91 | 31.12 | 31.70 | 2,119,346 | -0.86(-2.64%) |
Jul 31, 2024 | 32.85 | 33.16 | 32.52 | 32.56 | 1,284,043 | -1.03(-3.07%) |
Jul 30, 2024 | 33.69 | 34.15 | 33.35 | 33.59 | 730,918 | -0.36(-1.06%) |
Jul 29, 2024 | 33.71 | 34.22 | 33.71 | 33.95 | 580,985 | -0.50(-1.45%) |
Jul 26, 2024 | 34.51 | 34.78 | 34.30 | 34.45 | 852,721 | -0.79(-2.24%) |
Jul 25, 2024 | 35.50 | 35.58 | 34.53 | 35.24 | 1,163,802 | -0.83(-2.30%) |
Jul 24, 2024 | 34.87 | 36.14 | 34.62 | 36.07 | 1,252,889 | +1.16(+3.32%) |
Jul 23, 2024 | 34.60 | 34.96 | 34.38 | 34.91 | 433,052 | +0.08(+0.23%) |
Jul 22, 2024 | 33.93 | 35.14 | 33.81 | 34.83 | 709,463 | +0.39(+1.13%) |
Jul 19, 2024 | 34.31 | 34.57 | 34.20 | 34.44 | 624,010 | +0.65(+1.92%) |
Jul 18, 2024 | 33.57 | 33.90 | 33.11 | 33.79 | 700,082 | +0.75(+2.27%) |
Jul 17, 2024 | 33.29 | 33.56 | 32.81 | 33.04 | 951,100 | -0.02(-0.06%) |
Jul 16, 2024 | 33.73 | 33.89 | 32.99 | 33.06 | 875,522 | -1.39(-4.03%) |
Jul 15, 2024 | 34.30 | 34.54 | 33.99 | 34.45 | 926,792 | +1.09(+3.27%) |
Jul 12, 2024 | 33.77 | 33.94 | 33.33 | 33.36 | 822,789 | -0.32(-0.95%) |
Jul 11, 2024 | 33.49 | 33.75 | 33.01 | 33.68 | 1,393,810 | -1.00(-2.88%) |
Jul 10, 2024 | 34.85 | 35.08 | 34.62 | 34.68 | 758,505 | -0.34(-0.97%) |
Jul 09, 2024 | 34.85 | 35.49 | 34.61 | 35.02 | 946,502 | +0.49(+1.42%) |
Jul 08, 2024 | 34.73 | 35.09 | 34.40 | 34.53 | 592,001 | -0.20(-0.58%) |
Jul 05, 2024 | 35.04 | 35.46 | 34.52 | 34.73 | 874,129 | -0.74(-2.09%) |
Jul 03, 2024 | 36.26 | 36.38 | 35.37 | 35.47 | 1,134,294 | -1.48(-4.01%) |
Jul 02, 2024 | 36.82 | 37.59 | 36.68 | 36.95 | 1,042,407 | -0.79(-2.09%) |
Jul 01, 2024 | 37.17 | 37.89 | 36.43 | 37.74 | 1,165,264 | +1.85(+5.15%) |
Jun 28, 2024 | 33.79 | 35.90 | 33.76 | 35.89 | 1,729,319 | +1.90(+5.59%) |
Jun 27, 2024 | 33.96 | 34.07 | 33.74 | 33.99 | 516,807 | -0.36(-1.05%) |
Jun 26, 2024 | 34.19 | 34.38 | 34.02 | 34.35 | 688,526 | +1.42(+4.31%) |
Jun 25, 2024 | 33.37 | 33.40 | 32.88 | 32.93 | 493,143 | -0.20(-0.61%) |
Jun 24, 2024 | 33.38 | 33.71 | 33.10 | 33.13 | 509,441 | -0.34(-1.00%) |
Jun 21, 2024 | 33.13 | 33.84 | 32.92 | 33.47 | 604,122 | +0.05(+0.15%) |
Jun 20, 2024 | 33.95 | 34.05 | 33.37 | 33.42 | 754,988 | +0.69(+2.11%) |
Jun 18, 2024 | 33.48 | 33.67 | 32.73 | 32.73 | 952,203 | -0.96(-2.85%) |
Jun 17, 2024 | 33.84 | 34.09 | 33.56 | 33.69 | 749,307 | +1.08(+3.30%) |
Jun 14, 2024 | 32.92 | 33.08 | 32.46 | 32.61 | 1,117,780 | -0.80(-2.40%) |
Jun 13, 2024 | 34.14 | 34.47 | 33.31 | 33.41 | 1,091,928 | -1.51(-4.33%) |
Jun 12, 2024 | 34.34 | 34.98 | 33.71 | 34.92 | 1,866,504 | -0.80(-2.24%) |
Jun 11, 2024 | 36.68 | 36.82 | 35.68 | 35.72 | 996,538 | -1.11(-3.00%) |
Jun 10, 2024 | 36.71 | 37.07 | 36.65 | 36.83 | 734,301 | +0.76(+2.11%) |
Jun 07, 2024 | 35.72 | 36.21 | 35.72 | 36.07 | 1,016,828 | +1.92(+5.61%) |
Jun 06, 2024 | 34.51 | 34.55 | 33.93 | 34.15 | 939,167 | +0.11(+0.32%) |
Jun 05, 2024 | 34.39 | 35.07 | 34.01 | 34.04 | 1,875,929 | -0.74(-2.13%) |
Jun 04, 2024 | 35.30 | 35.54 | 34.60 | 34.78 | 1,909,460 | -1.26(-3.48%) |