Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 31.82 | 32.26 | 31.55 | 31.76 | 425,074 | +0.21(+0.67%) |
Aug 23, 2024 | 31.00 | 31.69 | 30.85 | 31.55 | 375,145 | +0.71(+2.30%) |
Aug 22, 2024 | 30.86 | 30.89 | 30.55 | 30.84 | 218,055 | +0.03(+0.10%) |
Aug 21, 2024 | 30.67 | 30.86 | 30.58 | 30.81 | 125,294 | +0.20(+0.65%) |
Aug 20, 2024 | 30.77 | 30.84 | 30.56 | 30.61 | 120,485 | -0.29(-0.94%) |
Aug 19, 2024 | 30.58 | 30.92 | 30.47 | 30.90 | 117,119 | +0.34(+1.11%) |
Aug 16, 2024 | 30.51 | 30.73 | 30.36 | 30.56 | 144,383 | +0.06(+0.20%) |
Aug 15, 2024 | 30.72 | 30.82 | 30.35 | 30.50 | 132,169 | +0.03(+0.10%) |
Aug 14, 2024 | 30.72 | 30.77 | 30.37 | 30.47 | 130,663 | -0.13(-0.42%) |
Aug 13, 2024 | 30.49 | 30.78 | 30.18 | 30.60 | 216,650 | +0.30(+0.99%) |
Aug 12, 2024 | 30.35 | 30.40 | 29.96 | 30.30 | 410,282 | -0.06(-0.20%) |
Aug 09, 2024 | 30.25 | 30.38 | 29.97 | 30.36 | 244,341 | +0.25(+0.83%) |
Aug 08, 2024 | 30.04 | 30.18 | 29.68 | 30.11 | 236,486 | +0.12(+0.40%) |
Aug 07, 2024 | 30.58 | 30.69 | 29.81 | 29.99 | 476,878 | -0.49(-1.61%) |
Aug 06, 2024 | 29.96 | 31.00 | 29.76 | 30.48 | 557,699 | +0.49(+1.63%) |
Aug 05, 2024 | 30.06 | 30.55 | 29.60 | 29.99 | 536,804 | -0.85(-2.76%) |
Aug 02, 2024 | 30.12 | 31.13 | 30.11 | 30.84 | 674,652 | +0.48(+1.58%) |
Aug 01, 2024 | 29.75 | 30.50 | 29.59 | 30.36 | 821,579 | +0.74(+2.50%) |
Jul 31, 2024 | 29.92 | 30.18 | 29.52 | 29.62 | 1,061,256 | -0.48(-1.59%) |
Jul 30, 2024 | 30.15 | 30.26 | 29.38 | 30.10 | 3,233,229 | -1.41(-4.47%) |
Jul 29, 2024 | 31.76 | 31.76 | 31.25 | 31.51 | 215,062 | -0.17(-0.54%) |
Jul 26, 2024 | 31.98 | 32.19 | 31.31 | 31.68 | 317,989 | -0.09(-0.28%) |
Jul 25, 2024 | 31.52 | 32.33 | 31.02 | 31.77 | 527,453 | +1.04(+3.38%) |
Jul 24, 2024 | 31.23 | 31.50 | 30.66 | 30.73 | 264,856 | -0.50(-1.60%) |
Jul 23, 2024 | 30.89 | 31.44 | 30.65 | 31.23 | 313,648 | +0.35(+1.13%) |
Jul 22, 2024 | 30.43 | 31.05 | 30.00 | 30.88 | 365,056 | +0.45(+1.48%) |
Jul 19, 2024 | 30.64 | 30.74 | 30.06 | 30.43 | 388,921 | -0.14(-0.46%) |
Jul 18, 2024 | 30.28 | 31.09 | 30.28 | 30.57 | 344,710 | +0.13(+0.43%) |
Jul 17, 2024 | 29.78 | 30.55 | 29.78 | 30.44 | 291,426 | +0.64(+2.15%) |
Jul 16, 2024 | 29.62 | 29.82 | 29.11 | 29.80 | 463,738 | +0.47(+1.60%) |
Jul 15, 2024 | 29.00 | 29.53 | 28.86 | 29.33 | 269,158 | +0.47(+1.63%) |
Jul 12, 2024 | 28.55 | 28.98 | 28.45 | 28.86 | 319,800 | +0.58(+2.05%) |
Jul 11, 2024 | 27.83 | 28.50 | 27.77 | 28.28 | 370,736 | +1.00(+3.67%) |
Jul 10, 2024 | 27.09 | 27.29 | 26.97 | 27.28 | 278,939 | +0.40(+1.49%) |
Jul 09, 2024 | 26.73 | 26.88 | 26.48 | 26.88 | 268,604 | +0.07(+0.26%) |
Jul 08, 2024 | 26.65 | 27.20 | 26.65 | 26.81 | 233,593 | +0.23(+0.87%) |
Jul 05, 2024 | 26.61 | 26.74 | 26.51 | 26.58 | 156,867 | -0.13(-0.49%) |
Jul 03, 2024 | 26.54 | 26.85 | 26.50 | 26.71 | 133,630 | +0.13(+0.49%) |
Jul 02, 2024 | 26.69 | 26.76 | 26.40 | 26.58 | 205,474 | +0.01(+0.04%) |
Jul 01, 2024 | 26.58 | 26.68 | 26.19 | 26.57 | 260,305 | -0.09(-0.34%) |
Jun 28, 2024 | 26.43 | 26.67 | 26.17 | 26.66 | 788,722 | +0.35(+1.33%) |
Jun 27, 2024 | 25.80 | 26.33 | 25.70 | 26.31 | 328,969 | +0.53(+2.06%) |
Jun 26, 2024 | 25.87 | 26.01 | 25.66 | 25.78 | 289,674 | -0.25(-0.94%) |
Jun 25, 2024 | 26.33 | 26.38 | 26.03 | 26.03 | 164,341 | -0.35(-1.34%) |
Jun 24, 2024 | 26.00 | 26.53 | 25.98 | 26.38 | 258,570 | +0.41(+1.59%) |
Jun 21, 2024 | 26.08 | 26.17 | 25.85 | 25.97 | 721,509 | -0.04(-0.15%) |
Jun 20, 2024 | 26.04 | 26.26 | 25.80 | 26.01 | 280,976 | -0.10(-0.38%) |
Jun 18, 2024 | 26.23 | 26.43 | 26.07 | 26.10 | 282,445 | -0.12(-0.45%) |
Jun 17, 2024 | 26.18 | 26.44 | 26.10 | 26.22 | 174,408 | -0.09(-0.34%) |
Jun 14, 2024 | 26.15 | 26.33 | 26.08 | 26.31 | 206,041 | -0.03(-0.11%) |
Jun 13, 2024 | 26.06 | 26.42 | 26.06 | 26.34 | 201,253 | +0.21(+0.79%) |
Jun 12, 2024 | 26.59 | 26.88 | 26.08 | 26.13 | 236,733 | +0.08(+0.30%) |
Jun 11, 2024 | 26.40 | 26.42 | 25.99 | 26.06 | 316,050 | -0.54(-2.03%) |
Jun 10, 2024 | 26.60 | 26.80 | 26.22 | 26.60 | 187,683 | -0.22(-0.81%) |
Jun 07, 2024 | 26.93 | 26.97 | 26.64 | 26.81 | 178,647 | -0.24(-0.87%) |
Jun 06, 2024 | 26.80 | 27.15 | 26.65 | 27.05 | 153,678 | +0.11(+0.40%) |
Jun 05, 2024 | 27.14 | 27.14 | 26.89 | 26.94 | 150,857 | -0.17(-0.62%) |
Jun 04, 2024 | 26.73 | 27.26 | 26.73 | 27.11 | 227,481 | +0.25(+0.91%) |