Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.43 | 34.75 | 33.12 | 34.68 | 962,422 | +1.56(+4.73%) |
Aug 22, 2024 | 33.64 | 33.95 | 32.52 | 33.12 | 896,722 | -0.75(-2.23%) |
Aug 21, 2024 | 34.51 | 35.00 | 33.76 | 33.87 | 599,218 | -0.89(-2.56%) |
Aug 20, 2024 | 34.90 | 35.45 | 34.24 | 34.76 | 851,788 | +0.12(+0.35%) |
Aug 19, 2024 | 34.46 | 35.66 | 33.96 | 34.64 | 1,217,134 | -0.53(-1.51%) |
Aug 16, 2024 | 35.49 | 36.46 | 34.99 | 35.17 | 813,576 | -0.31(-0.89%) |
Aug 15, 2024 | 35.55 | 36.28 | 35.18 | 35.48 | 1,192,612 | +0.05(+0.13%) |
Aug 14, 2024 | 34.03 | 36.63 | 34.02 | 35.44 | 1,842,155 | +1.03(+2.99%) |
Aug 13, 2024 | 34.62 | 34.62 | 33.58 | 34.41 | 788,250 | +0.17(+0.50%) |
Aug 12, 2024 | 34.26 | 35.05 | 33.73 | 34.24 | 837,082 | +0.00(+0.00%) |
Aug 09, 2024 | 32.63 | 34.25 | 32.25 | 34.24 | 1,686,052 | +1.47(+4.49%) |
Aug 08, 2024 | 29.30 | 32.78 | 29.00 | 32.77 | 2,497,530 | +4.10(+14.30%) |
Aug 07, 2024 | 28.50 | 29.08 | 28.17 | 28.67 | 1,362,364 | +0.62(+2.21%) |
Aug 06, 2024 | 26.89 | 28.40 | 26.33 | 28.05 | 853,709 | +1.45(+5.43%) |
Aug 05, 2024 | 24.00 | 27.06 | 23.53 | 26.61 | 990,107 | -0.04(-0.17%) |
Aug 02, 2024 | 27.61 | 27.64 | 26.50 | 26.65 | 868,799 | -1.72(-6.06%) |
Aug 01, 2024 | 29.05 | 29.42 | 27.99 | 28.37 | 727,967 | -0.60(-2.07%) |
Jul 31, 2024 | 27.62 | 29.50 | 27.41 | 28.97 | 1,198,719 | +1.95(+7.22%) |
Jul 30, 2024 | 27.54 | 27.97 | 26.97 | 27.02 | 662,795 | -0.57(-2.07%) |
Jul 29, 2024 | 28.33 | 28.33 | 27.22 | 27.59 | 628,530 | -0.74(-2.61%) |
Jul 26, 2024 | 27.84 | 28.70 | 27.76 | 28.33 | 308,202 | +0.62(+2.23%) |
Jul 25, 2024 | 27.96 | 28.33 | 27.27 | 27.71 | 676,326 | -0.30(-1.08%) |
Jul 24, 2024 | 28.77 | 29.22 | 27.85 | 28.02 | 569,513 | -0.80(-2.78%) |
Jul 23, 2024 | 27.55 | 28.82 | 27.55 | 28.82 | 868,842 | +1.19(+4.31%) |
Jul 22, 2024 | 27.63 | 28.06 | 27.28 | 27.63 | 358,417 | +0.07(+0.25%) |
Jul 19, 2024 | 27.14 | 28.69 | 26.87 | 27.56 | 980,896 | +0.69(+2.58%) |
Jul 18, 2024 | 26.64 | 27.32 | 26.10 | 26.86 | 565,398 | +0.04(+0.15%) |
Jul 17, 2024 | 27.73 | 27.96 | 26.50 | 26.82 | 721,917 | -1.12(-4.02%) |
Jul 16, 2024 | 26.88 | 28.12 | 26.46 | 27.95 | 919,900 | +1.16(+4.34%) |
Jul 15, 2024 | 28.39 | 28.66 | 26.69 | 26.79 | 726,815 | -1.21(-4.33%) |
Jul 12, 2024 | 28.43 | 28.43 | 27.65 | 28.00 | 467,388 | -0.33(-1.17%) |
Jul 11, 2024 | 29.17 | 29.29 | 28.31 | 28.33 | 488,564 | -0.50(-1.73%) |
Jul 10, 2024 | 28.00 | 29.10 | 28.00 | 28.83 | 511,777 | +0.66(+2.36%) |
Jul 09, 2024 | 28.05 | 28.79 | 27.88 | 28.16 | 403,544 | +0.29(+1.05%) |
Jul 08, 2024 | 27.46 | 28.22 | 27.25 | 27.87 | 590,887 | +0.07(+0.25%) |
Jul 05, 2024 | 27.54 | 28.07 | 26.97 | 27.80 | 817,949 | -0.04(-0.14%) |
Jul 03, 2024 | 27.64 | 28.33 | 26.97 | 27.84 | 712,276 | +0.38(+1.39%) |
Jul 02, 2024 | 26.53 | 27.68 | 26.53 | 27.46 | 1,772,711 | +0.43(+1.59%) |
Jul 01, 2024 | 30.07 | 30.09 | 26.98 | 27.03 | 2,443,579 | -2.82(-9.46%) |
Jun 28, 2024 | 31.07 | 31.24 | 29.62 | 29.85 | 1,314,923 | -1.05(-3.41%) |
Jun 27, 2024 | 29.98 | 31.05 | 29.42 | 30.91 | 1,638,317 | +0.75(+2.49%) |
Jun 26, 2024 | 31.84 | 32.12 | 30.09 | 30.16 | 1,292,406 | -1.73(-5.42%) |
Jun 25, 2024 | 31.36 | 32.41 | 31.17 | 31.88 | 791,127 | +0.43(+1.38%) |
Jun 24, 2024 | 31.84 | 31.92 | 30.52 | 31.45 | 974,999 | +0.13(+0.42%) |
Jun 21, 2024 | 31.06 | 31.90 | 30.50 | 31.32 | 1,490,788 | -0.23(-0.74%) |
Jun 20, 2024 | 32.90 | 33.70 | 30.45 | 31.55 | 1,831,928 | -1.75(-5.25%) |
Jun 18, 2024 | 32.48 | 34.06 | 32.13 | 33.30 | 735,305 | +0.73(+2.23%) |
Jun 17, 2024 | 33.12 | 34.08 | 32.29 | 32.58 | 518,382 | -0.69(-2.07%) |
Jun 14, 2024 | 33.12 | 33.92 | 32.51 | 33.26 | 534,891 | -0.39(-1.17%) |
Jun 13, 2024 | 33.94 | 35.08 | 32.20 | 33.66 | 2,629,594 | +1.20(+3.71%) |
Jun 12, 2024 | 32.14 | 33.37 | 30.55 | 32.45 | 791,215 | +1.72(+5.60%) |
Jun 11, 2024 | 31.40 | 31.74 | 30.62 | 30.73 | 824,937 | -0.87(-2.77%) |
Jun 10, 2024 | 29.96 | 31.86 | 29.09 | 31.60 | 833,269 | +1.60(+5.34%) |
Jun 07, 2024 | 29.19 | 30.89 | 29.13 | 30.00 | 769,242 | +0.15(+0.51%) |
Jun 06, 2024 | 31.52 | 31.52 | 29.82 | 29.85 | 747,921 | -1.65(-5.23%) |
Jun 05, 2024 | 31.55 | 32.03 | 29.75 | 31.50 | 1,514,660 | +0.01(+0.03%) |
Jun 04, 2024 | 32.69 | 33.20 | 30.80 | 31.49 | 1,473,842 | -2.24(-6.63%) |