Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 31.46 | 31.64 | 31.27 | 31.35 | 76,167 | -0.09(-0.29%) |
Aug 21, 2024 | 31.52 | 31.53 | 31.13 | 31.44 | 52,010 | +0.11(+0.35%) |
Aug 20, 2024 | 31.24 | 31.34 | 31.04 | 31.33 | 73,567 | +0.03(+0.10%) |
Aug 19, 2024 | 31.26 | 31.48 | 31.02 | 31.30 | 80,542 | -0.13(-0.41%) |
Aug 16, 2024 | 31.25 | 31.75 | 31.25 | 31.43 | 132,254 | +0.29(+0.93%) |
Aug 15, 2024 | 30.80 | 31.26 | 30.50 | 31.14 | 104,979 | +0.94(+3.11%) |
Aug 14, 2024 | 30.26 | 30.32 | 29.88 | 30.20 | 95,714 | -0.14(-0.46%) |
Aug 13, 2024 | 30.17 | 30.50 | 29.56 | 30.34 | 154,359 | +0.35(+1.17%) |
Aug 12, 2024 | 30.10 | 30.19 | 29.75 | 29.99 | 93,437 | -0.02(-0.07%) |
Aug 09, 2024 | 29.88 | 30.05 | 29.53 | 30.01 | 203,142 | +0.01(+0.03%) |
Aug 08, 2024 | 29.80 | 30.07 | 29.21 | 30.00 | 79,025 | +1.11(+3.84%) |
Aug 07, 2024 | 29.77 | 29.79 | 28.79 | 28.89 | 79,003 | -0.51(-1.73%) |
Aug 06, 2024 | 29.14 | 29.75 | 29.00 | 29.40 | 110,799 | +0.26(+0.89%) |
Aug 05, 2024 | 30.01 | 30.01 | 28.85 | 29.14 | 153,785 | -1.96(-6.30%) |
Aug 02, 2024 | 32.39 | 32.39 | 30.77 | 31.10 | 160,095 | -1.29(-3.98%) |
Aug 01, 2024 | 34.05 | 35.00 | 31.91 | 32.39 | 271,052 | +0.33(+1.03%) |
Jul 31, 2024 | 31.73 | 32.56 | 31.53 | 32.06 | 134,268 | +0.08(+0.25%) |
Jul 30, 2024 | 31.98 | 32.45 | 31.54 | 31.98 | 324,107 | +0.20(+0.63%) |
Jul 29, 2024 | 31.73 | 32.18 | 31.26 | 31.78 | 85,195 | +0.19(+0.60%) |
Jul 26, 2024 | 31.45 | 31.68 | 31.15 | 31.59 | 108,000 | +0.67(+2.17%) |
Jul 25, 2024 | 30.40 | 31.21 | 30.40 | 30.92 | 113,440 | +0.54(+1.78%) |
Jul 24, 2024 | 30.52 | 31.14 | 30.28 | 30.38 | 64,674 | -0.17(-0.56%) |
Jul 23, 2024 | 30.34 | 30.89 | 30.16 | 30.55 | 84,878 | +0.16(+0.53%) |
Jul 22, 2024 | 30.01 | 30.60 | 29.65 | 30.39 | 137,269 | +0.37(+1.23%) |
Jul 19, 2024 | 29.34 | 30.09 | 29.34 | 30.02 | 184,974 | +0.68(+2.32%) |
Jul 18, 2024 | 28.89 | 29.95 | 28.89 | 29.34 | 102,262 | +0.27(+0.93%) |
Jul 17, 2024 | 28.79 | 29.21 | 28.50 | 29.07 | 123,054 | +0.25(+0.87%) |
Jul 16, 2024 | 28.58 | 29.15 | 28.32 | 28.82 | 123,918 | +0.62(+2.20%) |
Jul 15, 2024 | 27.87 | 28.31 | 27.76 | 28.20 | 102,837 | +0.54(+1.95%) |
Jul 12, 2024 | 27.84 | 28.14 | 27.56 | 27.66 | 118,553 | +0.21(+0.77%) |
Jul 11, 2024 | 26.86 | 27.66 | 26.73 | 27.45 | 114,089 | +1.17(+4.45%) |
Jul 10, 2024 | 26.16 | 26.28 | 25.84 | 26.28 | 34,229 | +0.26(+1.00%) |
Jul 09, 2024 | 26.18 | 26.40 | 25.88 | 26.02 | 49,684 | -0.29(-1.10%) |
Jul 08, 2024 | 26.37 | 26.68 | 26.19 | 26.31 | 68,124 | +0.13(+0.50%) |
Jul 05, 2024 | 27.10 | 27.22 | 26.06 | 26.18 | 92,590 | -1.00(-3.68%) |
Jul 03, 2024 | 27.71 | 27.71 | 26.87 | 27.18 | 60,205 | -0.21(-0.77%) |
Jul 02, 2024 | 26.59 | 27.40 | 26.50 | 27.39 | 147,716 | +0.88(+3.32%) |
Jul 01, 2024 | 27.04 | 27.04 | 26.30 | 26.51 | 67,621 | -0.33(-1.23%) |
Jun 28, 2024 | 27.17 | 27.39 | 26.46 | 26.84 | 351,259 | -0.09(-0.33%) |
Jun 27, 2024 | 27.09 | 27.09 | 26.45 | 26.93 | 152,076 | +0.03(+0.11%) |
Jun 26, 2024 | 26.90 | 27.51 | 26.80 | 26.90 | 135,934 | -0.18(-0.66%) |
Jun 25, 2024 | 27.37 | 27.37 | 26.89 | 27.08 | 81,451 | -0.29(-1.06%) |
Jun 24, 2024 | 27.36 | 27.96 | 27.20 | 27.37 | 90,147 | +0.09(+0.33%) |
Jun 21, 2024 | 26.94 | 27.88 | 26.93 | 27.28 | 178,812 | +0.36(+1.34%) |
Jun 20, 2024 | 27.28 | 27.46 | 26.85 | 26.92 | 57,611 | -0.41(-1.50%) |
Jun 18, 2024 | 27.66 | 27.73 | 27.17 | 27.33 | 77,619 | -0.21(-0.76%) |
Jun 17, 2024 | 27.88 | 28.18 | 27.52 | 27.54 | 77,830 | -0.58(-2.06%) |
Jun 14, 2024 | 28.60 | 29.10 | 28.01 | 28.12 | 102,933 | -1.01(-3.47%) |
Jun 13, 2024 | 28.92 | 29.52 | 28.43 | 29.13 | 166,568 | +0.13(+0.45%) |
Jun 12, 2024 | 28.94 | 29.55 | 28.70 | 29.00 | 232,422 | +1.09(+3.91%) |
Jun 11, 2024 | 28.20 | 28.25 | 27.85 | 27.91 | 80,763 | -0.49(-1.73%) |
Jun 10, 2024 | 28.01 | 28.49 | 27.77 | 28.40 | 123,547 | +0.06(+0.21%) |
Jun 07, 2024 | 28.44 | 28.74 | 28.33 | 28.34 | 102,927 | -0.47(-1.63%) |
Jun 06, 2024 | 28.38 | 29.08 | 28.38 | 28.81 | 101,226 | +0.18(+0.63%) |
Jun 05, 2024 | 28.02 | 28.80 | 27.79 | 28.63 | 274,554 | +0.69(+2.47%) |
Jun 04, 2024 | 27.24 | 28.43 | 27.00 | 27.94 | 338,440 | +1.50(+5.67%) |