Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.61 | 30.21 | 29.61 | 30.08 | 8,164 | +0.64(+2.17%) |
Aug 22, 2024 | 30.60 | 30.65 | 29.44 | 29.44 | 18,472 | -0.74(-2.45%) |
Aug 21, 2024 | 29.90 | 30.43 | 29.90 | 30.18 | 10,874 | -0.48(-1.57%) |
Aug 20, 2024 | 30.85 | 31.17 | 30.63 | 30.66 | 16,443 | +0.22(+0.73%) |
Aug 19, 2024 | 30.08 | 30.44 | 29.74 | 30.44 | 20,246 | +1.27(+4.35%) |
Aug 16, 2024 | 28.70 | 29.96 | 28.70 | 29.17 | 15,523 | +0.58(+2.04%) |
Aug 15, 2024 | 28.54 | 28.67 | 28.09 | 28.58 | 15,155 | +0.28(+1.00%) |
Aug 14, 2024 | 29.00 | 29.00 | 27.50 | 28.30 | 12,794 | -1.33(-4.50%) |
Aug 13, 2024 | 29.62 | 29.70 | 29.29 | 29.63 | 7,725 | +0.70(+2.43%) |
Aug 12, 2024 | 29.12 | 29.17 | 28.93 | 28.93 | 2,210 | -0.52(-1.76%) |
Aug 09, 2024 | 28.19 | 29.45 | 28.10 | 29.45 | 3,039 | +0.46(+1.59%) |
Aug 08, 2024 | 28.83 | 29.44 | 28.83 | 28.99 | 3,747 | +1.13(+4.04%) |
Aug 07, 2024 | 29.20 | 29.20 | 27.86 | 27.86 | 3,676 | +0.01(+0.05%) |
Aug 06, 2024 | 27.41 | 28.25 | 27.25 | 27.85 | 14,012 | -0.02(-0.07%) |
Aug 05, 2024 | 26.56 | 29.41 | 26.56 | 27.87 | 25,800 | -2.84(-9.25%) |
Aug 02, 2024 | 31.09 | 31.09 | 30.15 | 30.71 | 13,126 | -1.49(-4.62%) |
Aug 01, 2024 | 32.13 | 33.41 | 31.67 | 32.20 | 7,241 | -0.40(-1.24%) |
Jul 31, 2024 | 33.32 | 33.51 | 32.25 | 32.60 | 41,264 | +0.44(+1.35%) |
Jul 30, 2024 | 32.00 | 32.44 | 31.64 | 32.16 | 8,958 | +0.40(+1.27%) |
Jul 29, 2024 | 31.59 | 32.19 | 31.38 | 31.76 | 9,058 | +0.96(+3.10%) |
Jul 26, 2024 | 30.47 | 31.27 | 29.95 | 30.80 | 14,181 | -0.40(-1.27%) |
Jul 25, 2024 | 33.06 | 33.30 | 31.20 | 31.20 | 23,649 | -1.86(-5.63%) |
Jul 24, 2024 | 33.84 | 34.52 | 32.84 | 33.06 | 48,818 | -3.76(-10.21%) |
Jul 23, 2024 | 36.99 | 37.48 | 36.82 | 36.82 | 62,756 | +0.09(+0.25%) |
Jul 22, 2024 | 36.45 | 37.11 | 36.33 | 36.73 | 12,583 | +1.59(+4.52%) |
Jul 19, 2024 | 35.59 | 35.96 | 35.14 | 35.14 | 7,364 | -0.02(-0.06%) |
Jul 18, 2024 | 36.96 | 36.96 | 34.80 | 35.16 | 22,663 | -1.36(-3.73%) |
Jul 17, 2024 | 37.03 | 37.08 | 36.15 | 36.52 | 10,103 | -1.18(-3.12%) |
Jul 16, 2024 | 39.71 | 39.71 | 37.65 | 37.70 | 10,898 | -1.04(-2.69%) |
Jul 15, 2024 | 38.00 | 39.00 | 38.00 | 38.74 | 5,159 | +0.51(+1.34%) |
Jul 12, 2024 | 38.48 | 38.82 | 38.12 | 38.23 | 23,402 | -0.38(-0.97%) |
Jul 11, 2024 | 40.61 | 40.61 | 38.35 | 38.60 | 17,474 | -2.29(-5.61%) |
Jul 10, 2024 | 39.85 | 40.90 | 39.85 | 40.90 | 14,842 | +1.00(+2.51%) |
Jul 09, 2024 | 40.81 | 40.81 | 39.82 | 39.90 | 13,485 | -0.05(-0.13%) |
Jul 08, 2024 | 40.79 | 40.79 | 39.45 | 39.95 | 13,517 | -0.61(-1.51%) |
Jul 05, 2024 | 39.81 | 40.68 | 39.81 | 40.56 | 13,610 | +1.84(+4.77%) |
Jul 03, 2024 | 38.41 | 38.72 | 37.98 | 38.72 | 4,572 | +0.37(+0.95%) |
Jul 02, 2024 | 37.19 | 38.35 | 37.12 | 38.35 | 5,961 | +0.75(+1.99%) |
Jul 01, 2024 | 37.34 | 37.60 | 36.92 | 37.60 | 5,146 | +0.38(+1.03%) |
Jun 28, 2024 | 37.94 | 38.40 | 37.22 | 37.22 | 39,662 | -1.32(-3.43%) |
Jun 27, 2024 | 38.56 | 38.80 | 38.19 | 38.54 | 13,586 | +0.53(+1.39%) |
Jun 26, 2024 | 37.45 | 38.14 | 37.40 | 38.01 | 6,639 | -0.02(-0.05%) |
Jun 25, 2024 | 36.50 | 38.03 | 36.50 | 38.03 | 11,419 | +1.85(+5.10%) |
Jun 24, 2024 | 36.10 | 36.66 | 36.04 | 36.18 | 11,588 | +0.10(+0.28%) |
Jun 21, 2024 | 35.44 | 36.82 | 35.38 | 36.08 | 17,027 | +1.08(+3.09%) |
Jun 20, 2024 | 34.64 | 35.00 | 34.64 | 35.00 | 4,628 | +0.44(+1.27%) |
Jun 18, 2024 | 35.66 | 35.66 | 34.25 | 34.56 | 8,382 | -0.91(-2.56%) |
Jun 17, 2024 | 34.74 | 35.88 | 34.61 | 35.47 | 8,852 | +0.24(+0.67%) |
Jun 14, 2024 | 34.36 | 35.27 | 34.36 | 35.23 | 48,493 | +0.48(+1.39%) |
Jun 13, 2024 | 34.97 | 35.36 | 34.75 | 34.75 | 10,162 | -1.19(-3.31%) |
Jun 12, 2024 | 36.25 | 36.68 | 35.36 | 35.94 | 13,973 | +0.70(+1.98%) |
Jun 11, 2024 | 34.55 | 35.24 | 34.33 | 35.24 | 26,380 | +0.52(+1.50%) |
Jun 10, 2024 | 34.23 | 35.06 | 33.90 | 34.72 | 24,810 | +0.30(+0.88%) |
Jun 07, 2024 | 35.66 | 35.66 | 34.42 | 34.42 | 9,609 | -0.84(-2.38%) |
Jun 06, 2024 | 35.29 | 35.35 | 35.03 | 35.26 | 2,140 | +0.46(+1.33%) |
Jun 05, 2024 | 34.89 | 35.10 | 34.35 | 34.80 | 7,378 | +0.80(+2.35%) |
Jun 04, 2024 | 33.51 | 34.00 | 33.48 | 34.00 | 5,123 | +0.21(+0.62%) |