Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.66 | 30.74 | 30.46 | 30.63 | 5,976,134 | +0.15(+0.49%) |
Aug 22, 2024 | 30.82 | 30.82 | 30.16 | 30.48 | 8,341,546 | -0.26(-0.85%) |
Aug 21, 2024 | 30.85 | 31.00 | 30.61 | 30.74 | 4,076,020 | -0.03(-0.10%) |
Aug 20, 2024 | 31.00 | 31.13 | 30.74 | 30.77 | 5,456,843 | -0.32(-1.03%) |
Aug 19, 2024 | 30.49 | 31.21 | 30.48 | 31.09 | 3,482,095 | +0.67(+2.20%) |
Aug 16, 2024 | 30.15 | 30.49 | 29.96 | 30.42 | 3,694,206 | +0.25(+0.83%) |
Aug 15, 2024 | 30.80 | 30.92 | 30.06 | 30.17 | 6,634,752 | -0.65(-2.11%) |
Aug 14, 2024 | 30.40 | 31.06 | 30.38 | 30.82 | 6,505,462 | +0.46(+1.52%) |
Aug 13, 2024 | 29.96 | 30.53 | 29.93 | 30.36 | 4,637,053 | +0.53(+1.78%) |
Aug 12, 2024 | 30.30 | 30.46 | 29.75 | 29.83 | 6,488,504 | -0.32(-1.06%) |
Aug 09, 2024 | 30.22 | 30.27 | 29.87 | 30.15 | 2,135,989 | -0.15(-0.50%) |
Aug 08, 2024 | 29.63 | 30.43 | 29.59 | 30.30 | 3,058,127 | +0.52(+1.75%) |
Aug 07, 2024 | 29.99 | 30.41 | 29.75 | 29.78 | 3,630,095 | -0.15(-0.50%) |
Aug 06, 2024 | 30.15 | 30.46 | 29.91 | 29.93 | 3,181,335 | -0.08(-0.27%) |
Aug 05, 2024 | 30.85 | 31.37 | 29.88 | 30.01 | 4,565,856 | -0.89(-2.88%) |
Aug 02, 2024 | 30.58 | 30.96 | 30.31 | 30.90 | 3,770,704 | +0.65(+2.15%) |
Aug 01, 2024 | 30.02 | 30.36 | 29.70 | 30.25 | 3,488,632 | -0.07(-0.23%) |
Jul 31, 2024 | 30.30 | 30.62 | 30.02 | 30.32 | 4,645,967 | -0.06(-0.20%) |
Jul 30, 2024 | 29.98 | 30.55 | 29.96 | 30.38 | 3,773,904 | +0.22(+0.73%) |
Jul 29, 2024 | 29.96 | 30.37 | 29.63 | 30.16 | 2,706,267 | +0.22(+0.73%) |
Jul 26, 2024 | 29.50 | 29.98 | 29.43 | 29.94 | 3,518,765 | +0.41(+1.39%) |
Jul 25, 2024 | 29.98 | 30.45 | 29.38 | 29.53 | 4,406,568 | -0.33(-1.11%) |
Jul 24, 2024 | 29.30 | 29.91 | 29.15 | 29.86 | 3,717,782 | +0.59(+2.02%) |
Jul 23, 2024 | 29.56 | 29.61 | 28.91 | 29.27 | 2,887,481 | -0.39(-1.31%) |
Jul 22, 2024 | 29.64 | 29.75 | 29.41 | 29.66 | 2,793,934 | +0.03(+0.10%) |
Jul 19, 2024 | 30.22 | 30.22 | 29.48 | 29.63 | 3,385,968 | -0.46(-1.53%) |
Jul 18, 2024 | 29.97 | 30.66 | 29.83 | 30.09 | 3,488,360 | -0.03(-0.10%) |
Jul 17, 2024 | 29.14 | 30.15 | 29.12 | 30.12 | 5,186,251 | +1.13(+3.90%) |
Jul 16, 2024 | 28.60 | 29.05 | 28.50 | 28.99 | 3,834,416 | +0.39(+1.36%) |
Jul 15, 2024 | 28.36 | 28.70 | 28.22 | 28.60 | 4,524,272 | +0.25(+0.88%) |
Jul 12, 2024 | 28.35 | 28.63 | 28.21 | 28.35 | 5,285,539 | -0.03(-0.11%) |
Jul 11, 2024 | 28.01 | 28.49 | 27.46 | 28.38 | 13,584,645 | -0.43(-1.49%) |
Jul 10, 2024 | 28.80 | 29.02 | 28.68 | 28.81 | 5,963,319 | +0.07(+0.24%) |
Jul 09, 2024 | 28.37 | 28.90 | 28.33 | 28.74 | 5,227,859 | +0.34(+1.20%) |
Jul 08, 2024 | 28.50 | 28.67 | 28.31 | 28.40 | 4,550,583 | +0.16(+0.57%) |
Jul 05, 2024 | 28.04 | 28.31 | 27.98 | 28.24 | 4,825,601 | +0.11(+0.39%) |
Jul 03, 2024 | 28.35 | 28.40 | 28.08 | 28.13 | 2,236,545 | -0.20(-0.71%) |
Jul 02, 2024 | 28.34 | 28.44 | 28.19 | 28.33 | 3,658,498 | +0.03(+0.11%) |
Jul 01, 2024 | 28.60 | 28.88 | 28.30 | 28.30 | 5,532,721 | -0.12(-0.42%) |
Jun 28, 2024 | 28.35 | 28.48 | 28.18 | 28.42 | 7,264,870 | +0.08(+0.28%) |
Jun 27, 2024 | 28.54 | 28.59 | 28.17 | 28.34 | 4,188,033 | -0.15(-0.53%) |
Jun 26, 2024 | 28.58 | 28.70 | 28.43 | 28.49 | 5,625,307 | -0.58(-2.00%) |
Jun 25, 2024 | 29.28 | 29.52 | 29.07 | 29.07 | 3,920,247 | -0.27(-0.92%) |
Jun 24, 2024 | 28.90 | 29.52 | 28.87 | 29.34 | 4,154,894 | +0.52(+1.80%) |
Jun 21, 2024 | 28.67 | 29.08 | 28.53 | 28.82 | 6,254,417 | +0.32(+1.12%) |
Jun 20, 2024 | 28.56 | 28.84 | 28.48 | 28.50 | 4,144,042 | -0.17(-0.59%) |
Jun 18, 2024 | 28.55 | 28.77 | 28.43 | 28.67 | 4,192,085 | -0.03(-0.10%) |
Jun 17, 2024 | 28.28 | 28.80 | 28.18 | 28.70 | 3,961,750 | +0.36(+1.27%) |
Jun 14, 2024 | 28.50 | 28.85 | 28.29 | 28.34 | 3,821,522 | -0.23(-0.81%) |
Jun 13, 2024 | 28.71 | 28.77 | 28.39 | 28.57 | 3,597,911 | -0.15(-0.52%) |
Jun 12, 2024 | 29.24 | 29.27 | 28.62 | 28.72 | 3,136,943 | -0.52(-1.78%) |
Jun 11, 2024 | 29.23 | 29.32 | 28.90 | 29.24 | 6,146,837 | -0.05(-0.17%) |
Jun 10, 2024 | 29.65 | 29.70 | 28.86 | 29.29 | 6,970,077 | -0.43(-1.45%) |
Jun 07, 2024 | 29.42 | 29.77 | 29.41 | 29.72 | 3,590,355 | +0.18(+0.61%) |
Jun 06, 2024 | 29.73 | 29.81 | 29.36 | 29.54 | 2,307,632 | -0.23(-0.77%) |
Jun 05, 2024 | 29.90 | 29.93 | 29.44 | 29.77 | 3,538,128 | -0.23(-0.77%) |
Jun 04, 2024 | 29.68 | 30.08 | 29.52 | 30.00 | 3,364,525 | +0.27(+0.91%) |