Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.00 | 40.08 | 38.46 | 39.44 | 443,977 | +1.02(+2.65%) |
Aug 22, 2024 | 38.75 | 38.95 | 37.34 | 38.42 | 163,602 | +0.03(+0.08%) |
Aug 21, 2024 | 37.55 | 38.46 | 36.84 | 38.39 | 149,353 | +1.31(+3.53%) |
Aug 20, 2024 | 37.99 | 38.68 | 36.91 | 37.08 | 186,785 | -0.72(-1.90%) |
Aug 19, 2024 | 36.26 | 37.86 | 35.67 | 37.80 | 205,249 | +1.60(+4.42%) |
Aug 16, 2024 | 36.10 | 37.62 | 35.63 | 36.20 | 227,063 | +0.15(+0.42%) |
Aug 15, 2024 | 37.30 | 37.30 | 35.56 | 36.05 | 253,110 | +0.27(+0.75%) |
Aug 14, 2024 | 34.93 | 35.85 | 34.00 | 35.78 | 231,117 | +0.88(+2.52%) |
Aug 13, 2024 | 31.11 | 35.02 | 30.66 | 34.90 | 383,647 | +4.29(+14.02%) |
Aug 12, 2024 | 32.48 | 32.50 | 30.20 | 30.61 | 287,788 | +0.08(+0.26%) |
Aug 09, 2024 | 31.98 | 32.14 | 30.39 | 30.53 | 117,379 | -1.45(-4.53%) |
Aug 08, 2024 | 31.88 | 32.63 | 31.30 | 31.98 | 262,937 | +0.52(+1.65%) |
Aug 07, 2024 | 32.75 | 33.04 | 30.17 | 31.46 | 318,585 | +0.25(+0.80%) |
Aug 06, 2024 | 37.20 | 37.84 | 28.74 | 31.21 | 888,553 | +0.63(+2.06%) |
Aug 05, 2024 | 30.01 | 32.60 | 29.52 | 30.58 | 677,912 | -2.73(-8.18%) |
Aug 02, 2024 | 33.51 | 33.77 | 31.89 | 33.30 | 344,322 | -1.51(-4.32%) |
Aug 01, 2024 | 36.38 | 37.10 | 34.02 | 34.81 | 279,389 | -1.55(-4.26%) |
Jul 31, 2024 | 35.18 | 37.29 | 35.04 | 36.36 | 267,610 | +2.02(+5.88%) |
Jul 30, 2024 | 36.62 | 36.66 | 33.58 | 34.34 | 245,107 | -2.01(-5.53%) |
Jul 29, 2024 | 36.44 | 37.90 | 35.62 | 36.35 | 299,232 | +0.40(+1.11%) |
Jul 26, 2024 | 36.09 | 36.24 | 33.68 | 35.95 | 341,398 | +1.42(+4.11%) |
Jul 25, 2024 | 35.05 | 35.05 | 31.85 | 34.53 | 975,636 | -0.84(-2.37%) |
Jul 24, 2024 | 37.83 | 38.44 | 35.05 | 35.37 | 591,386 | -2.91(-7.60%) |
Jul 23, 2024 | 38.01 | 40.18 | 37.48 | 38.28 | 239,031 | -0.15(-0.39%) |
Jul 22, 2024 | 37.56 | 39.75 | 37.56 | 38.43 | 228,209 | +0.93(+2.48%) |
Jul 19, 2024 | 37.40 | 40.41 | 37.09 | 37.50 | 508,371 | +0.10(+0.27%) |
Jul 18, 2024 | 41.07 | 42.97 | 37.16 | 37.40 | 593,999 | -3.87(-9.38%) |
Jul 17, 2024 | 40.91 | 43.00 | 39.51 | 41.27 | 470,537 | -0.41(-0.98%) |
Jul 16, 2024 | 39.18 | 42.26 | 38.56 | 41.68 | 508,971 | +3.14(+8.15%) |
Jul 15, 2024 | 38.00 | 39.39 | 37.50 | 38.54 | 317,822 | +1.29(+3.46%) |
Jul 12, 2024 | 37.08 | 38.39 | 36.38 | 37.25 | 243,667 | +0.91(+2.50%) |
Jul 11, 2024 | 35.70 | 37.69 | 35.25 | 36.34 | 274,642 | +1.65(+4.76%) |
Jul 10, 2024 | 34.93 | 35.61 | 33.32 | 34.69 | 311,316 | +0.10(+0.29%) |
Jul 09, 2024 | 31.85 | 34.61 | 31.00 | 34.59 | 329,993 | +2.61(+8.16%) |
Jul 08, 2024 | 30.00 | 32.62 | 30.00 | 31.98 | 405,022 | +1.52(+4.99%) |
Jul 05, 2024 | 30.05 | 30.93 | 29.60 | 30.46 | 250,569 | -0.04(-0.13%) |
Jul 03, 2024 | 30.20 | 31.38 | 29.80 | 30.50 | 267,241 | +0.51(+1.70%) |
Jul 02, 2024 | 30.10 | 30.26 | 29.46 | 29.99 | 238,084 | -0.10(-0.33%) |
Jul 01, 2024 | 30.63 | 31.44 | 29.59 | 30.09 | 189,833 | -0.21(-0.69%) |
Jun 28, 2024 | 30.14 | 31.24 | 29.27 | 30.30 | 1,720,122 | +0.41(+1.37%) |
Jun 27, 2024 | 30.96 | 31.89 | 28.31 | 29.89 | 819,334 | -0.69(-2.26%) |
Jun 26, 2024 | 35.00 | 35.03 | 29.48 | 30.58 | 745,175 | -5.29(-14.75%) |
Jun 25, 2024 | 37.70 | 37.70 | 35.37 | 35.87 | 319,167 | -1.73(-4.60%) |
Jun 24, 2024 | 39.38 | 40.87 | 37.56 | 37.60 | 313,232 | -1.89(-4.79%) |
Jun 21, 2024 | 37.88 | 40.16 | 37.28 | 39.49 | 137,005 | +1.31(+3.43%) |
Jun 20, 2024 | 38.50 | 38.70 | 36.50 | 38.18 | 163,561 | +0.01(+0.03%) |
Jun 18, 2024 | 38.05 | 39.00 | 37.22 | 38.17 | 150,658 | +0.34(+0.90%) |
Jun 17, 2024 | 37.06 | 38.84 | 36.72 | 37.83 | 112,164 | +0.60(+1.61%) |
Jun 14, 2024 | 35.30 | 37.31 | 35.30 | 37.23 | 179,197 | +1.06(+2.93%) |
Jun 13, 2024 | 37.52 | 38.79 | 35.60 | 36.17 | 176,491 | -1.85(-4.87%) |
Jun 12, 2024 | 35.75 | 39.29 | 35.56 | 38.02 | 208,542 | +2.98(+8.50%) |
Jun 11, 2024 | 36.60 | 36.80 | 34.89 | 35.04 | 172,308 | -1.46(-4.00%) |
Jun 10, 2024 | 37.00 | 37.00 | 35.50 | 36.50 | 102,453 | -1.12(-2.98%) |
Jun 07, 2024 | 37.76 | 40.37 | 37.46 | 37.62 | 212,441 | +0.92(+2.51%) |
Jun 06, 2024 | 38.88 | 41.36 | 36.36 | 36.70 | 261,683 | -1.06(-2.81%) |
Jun 05, 2024 | 33.71 | 38.23 | 33.58 | 37.76 | 229,758 | +2.80(+8.01%) |
Jun 04, 2024 | 36.13 | 37.52 | 33.74 | 34.96 | 389,261 | -2.96(-7.81%) |