Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.58 | 35.03 | 34.23 | 34.97 | 342,453 | +0.53(+1.54%) |
Aug 22, 2024 | 34.69 | 34.85 | 34.28 | 34.44 | 207,014 | -0.25(-0.72%) |
Aug 21, 2024 | 34.59 | 34.73 | 34.32 | 34.69 | 327,185 | +0.26(+0.76%) |
Aug 20, 2024 | 34.10 | 34.75 | 33.98 | 34.43 | 321,975 | +0.22(+0.64%) |
Aug 19, 2024 | 34.49 | 34.72 | 34.13 | 34.21 | 259,606 | -0.34(-0.98%) |
Aug 16, 2024 | 34.21 | 35.02 | 34.03 | 34.55 | 470,289 | +0.30(+0.88%) |
Aug 15, 2024 | 33.76 | 34.41 | 33.57 | 34.25 | 653,371 | +0.98(+2.95%) |
Aug 14, 2024 | 33.69 | 34.00 | 33.00 | 33.27 | 494,400 | -0.38(-1.13%) |
Aug 13, 2024 | 32.50 | 33.88 | 32.44 | 33.65 | 585,126 | +1.26(+3.89%) |
Aug 12, 2024 | 32.08 | 32.55 | 31.86 | 32.39 | 526,503 | +0.29(+0.90%) |
Aug 09, 2024 | 31.46 | 32.41 | 31.46 | 32.10 | 503,404 | +0.62(+1.97%) |
Aug 08, 2024 | 31.90 | 32.63 | 31.21 | 31.48 | 662,765 | -0.44(-1.38%) |
Aug 07, 2024 | 30.87 | 33.93 | 30.00 | 31.92 | 1,845,736 | +4.04(+14.49%) |
Aug 06, 2024 | 27.89 | 28.55 | 27.58 | 27.88 | 619,299 | -0.04(-0.14%) |
Aug 05, 2024 | 27.45 | 28.48 | 27.05 | 27.92 | 644,735 | -0.86(-2.99%) |
Aug 02, 2024 | 28.76 | 29.33 | 28.23 | 28.78 | 452,599 | -0.79(-2.67%) |
Aug 01, 2024 | 29.78 | 29.79 | 29.16 | 29.57 | 444,117 | -0.25(-0.84%) |
Jul 31, 2024 | 30.46 | 30.46 | 29.80 | 29.82 | 494,703 | -0.46(-1.52%) |
Jul 30, 2024 | 30.71 | 31.05 | 29.94 | 30.28 | 326,863 | -0.31(-1.01%) |
Jul 29, 2024 | 30.84 | 31.03 | 30.38 | 30.59 | 343,915 | -0.16(-0.52%) |
Jul 26, 2024 | 31.00 | 31.44 | 30.31 | 30.75 | 353,448 | +0.07(+0.23%) |
Jul 25, 2024 | 30.50 | 31.15 | 30.47 | 30.68 | 473,400 | +0.24(+0.79%) |
Jul 24, 2024 | 29.76 | 30.66 | 29.76 | 30.44 | 562,098 | +0.54(+1.81%) |
Jul 23, 2024 | 29.87 | 30.41 | 29.67 | 29.90 | 426,173 | -0.10(-0.33%) |
Jul 22, 2024 | 30.28 | 30.83 | 29.99 | 30.00 | 794,945 | -0.25(-0.83%) |
Jul 19, 2024 | 29.22 | 31.00 | 29.05 | 30.25 | 997,240 | +1.15(+3.95%) |
Jul 18, 2024 | 28.62 | 29.23 | 28.44 | 29.10 | 626,383 | +0.15(+0.52%) |
Jul 17, 2024 | 28.66 | 29.70 | 28.66 | 28.95 | 439,394 | +0.01(+0.03%) |
Jul 16, 2024 | 28.99 | 29.25 | 28.60 | 28.94 | 366,263 | +0.21(+0.73%) |
Jul 15, 2024 | 28.63 | 29.30 | 28.45 | 28.73 | 474,790 | +0.11(+0.38%) |
Jul 12, 2024 | 28.88 | 29.62 | 28.47 | 28.62 | 472,320 | +0.13(+0.46%) |
Jul 11, 2024 | 28.03 | 28.60 | 27.80 | 28.49 | 466,369 | +1.01(+3.68%) |
Jul 10, 2024 | 26.74 | 27.49 | 26.64 | 27.48 | 286,574 | +0.79(+2.96%) |
Jul 09, 2024 | 26.18 | 26.76 | 26.08 | 26.69 | 270,137 | +0.45(+1.71%) |
Jul 08, 2024 | 26.16 | 26.69 | 25.94 | 26.24 | 264,278 | +0.21(+0.81%) |
Jul 05, 2024 | 25.90 | 26.19 | 25.66 | 26.03 | 223,656 | +0.02(+0.08%) |
Jul 03, 2024 | 25.85 | 26.04 | 25.55 | 26.01 | 148,618 | +0.24(+0.93%) |
Jul 02, 2024 | 26.49 | 26.49 | 25.66 | 25.77 | 271,075 | -0.78(-2.94%) |
Jul 01, 2024 | 26.85 | 27.29 | 26.33 | 26.55 | 336,080 | -0.20(-0.75%) |
Jun 28, 2024 | 27.02 | 27.55 | 26.60 | 26.75 | 2,640,715 | -0.12(-0.45%) |
Jun 27, 2024 | 26.78 | 26.91 | 26.17 | 26.87 | 480,397 | +0.15(+0.56%) |
Jun 26, 2024 | 26.31 | 26.96 | 26.17 | 26.72 | 441,251 | +0.21(+0.79%) |
Jun 25, 2024 | 26.88 | 27.04 | 26.43 | 26.51 | 422,574 | -0.40(-1.49%) |
Jun 24, 2024 | 27.08 | 27.58 | 26.86 | 26.91 | 443,179 | -0.13(-0.48%) |
Jun 21, 2024 | 26.86 | 27.38 | 26.58 | 27.04 | 3,528,611 | +0.24(+0.90%) |
Jun 20, 2024 | 26.49 | 26.90 | 26.15 | 26.80 | 507,821 | +0.14(+0.53%) |
Jun 18, 2024 | 25.98 | 26.88 | 25.86 | 26.66 | 535,794 | +0.67(+2.58%) |
Jun 17, 2024 | 25.82 | 26.52 | 25.82 | 25.99 | 432,597 | +0.00(+0.00%) |
Jun 14, 2024 | 26.31 | 26.59 | 25.53 | 25.99 | 413,875 | -0.57(-2.15%) |
Jun 13, 2024 | 26.91 | 27.08 | 26.37 | 26.56 | 439,915 | -0.52(-1.92%) |
Jun 12, 2024 | 26.77 | 27.46 | 26.23 | 27.08 | 601,939 | +0.88(+3.36%) |
Jun 11, 2024 | 26.03 | 26.31 | 25.64 | 26.20 | 395,508 | +0.01(+0.04%) |
Jun 10, 2024 | 25.99 | 26.31 | 25.65 | 26.19 | 746,792 | -0.07(-0.27%) |
Jun 07, 2024 | 26.96 | 27.10 | 25.90 | 26.26 | 871,087 | -0.89(-3.28%) |
Jun 06, 2024 | 27.55 | 28.33 | 26.35 | 27.15 | 762,729 | -0.39(-1.42%) |
Jun 05, 2024 | 27.98 | 28.00 | 27.18 | 27.54 | 486,947 | -0.38(-1.36%) |
Jun 04, 2024 | 27.50 | 28.34 | 27.33 | 27.92 | 471,699 | +0.31(+1.12%) |