Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 31.98 | 32.20 | 31.52 | 31.56 | 1,277,892 | -0.24(-0.75%) |
Aug 21, 2024 | 31.69 | 32.18 | 31.69 | 31.80 | 1,978,839 | +0.30(+0.95%) |
Aug 20, 2024 | 31.82 | 32.15 | 31.44 | 31.50 | 1,509,656 | -0.47(-1.47%) |
Aug 19, 2024 | 31.75 | 32.03 | 31.56 | 31.97 | 2,275,878 | +0.35(+1.11%) |
Aug 16, 2024 | 31.49 | 31.90 | 31.42 | 31.62 | 2,237,087 | -0.03(-0.09%) |
Aug 15, 2024 | 31.00 | 31.86 | 30.93 | 31.65 | 2,451,123 | +1.19(+3.91%) |
Aug 14, 2024 | 30.64 | 30.80 | 30.12 | 30.46 | 2,348,984 | +0.11(+0.36%) |
Aug 13, 2024 | 29.95 | 30.72 | 29.93 | 30.35 | 1,790,113 | +0.80(+2.71%) |
Aug 12, 2024 | 29.37 | 29.75 | 29.18 | 29.55 | 1,716,723 | +0.26(+0.89%) |
Aug 09, 2024 | 28.96 | 29.35 | 28.67 | 29.29 | 1,159,057 | +0.26(+0.90%) |
Aug 08, 2024 | 28.61 | 29.08 | 28.18 | 29.03 | 1,622,877 | +0.93(+3.31%) |
Aug 07, 2024 | 29.30 | 29.41 | 28.07 | 28.10 | 2,527,012 | -0.65(-2.26%) |
Aug 06, 2024 | 28.37 | 29.15 | 28.22 | 28.75 | 3,498,503 | +0.56(+1.99%) |
Aug 05, 2024 | 26.18 | 28.32 | 26.02 | 28.19 | 4,696,869 | -0.40(-1.40%) |
Aug 02, 2024 | 29.53 | 29.53 | 28.31 | 28.59 | 3,908,380 | -2.08(-6.78%) |
Aug 01, 2024 | 32.09 | 32.57 | 30.56 | 30.67 | 3,033,953 | -1.48(-4.60%) |
Jul 31, 2024 | 31.85 | 32.71 | 31.85 | 32.15 | 3,529,509 | +0.91(+2.91%) |
Jul 30, 2024 | 31.73 | 32.03 | 30.89 | 31.24 | 3,106,892 | -0.57(-1.79%) |
Jul 29, 2024 | 32.15 | 32.54 | 31.48 | 31.81 | 3,439,675 | -0.20(-0.62%) |
Jul 26, 2024 | 31.42 | 32.59 | 31.39 | 32.01 | 4,862,937 | +1.07(+3.46%) |
Jul 25, 2024 | 31.94 | 32.03 | 30.23 | 30.94 | 6,342,478 | -0.82(-2.58%) |
Jul 24, 2024 | 31.82 | 33.70 | 31.66 | 31.76 | 7,559,438 | +2.04(+6.86%) |
Jul 23, 2024 | 29.51 | 29.95 | 29.43 | 29.72 | 3,343,488 | +0.24(+0.81%) |
Jul 22, 2024 | 29.36 | 29.62 | 28.92 | 29.48 | 3,141,034 | +0.44(+1.52%) |
Jul 19, 2024 | 29.28 | 29.45 | 28.91 | 29.04 | 2,288,873 | -0.18(-0.62%) |
Jul 18, 2024 | 31.13 | 31.23 | 28.90 | 29.22 | 4,654,982 | -1.81(-5.83%) |
Jul 17, 2024 | 31.20 | 31.57 | 30.74 | 31.03 | 4,042,118 | -0.79(-2.48%) |
Jul 16, 2024 | 30.55 | 31.83 | 30.41 | 31.82 | 2,903,582 | +1.54(+5.09%) |
Jul 15, 2024 | 30.43 | 31.12 | 30.22 | 30.28 | 2,175,028 | -0.11(-0.36%) |
Jul 12, 2024 | 30.28 | 30.78 | 29.85 | 30.39 | 2,271,195 | +0.27(+0.90%) |
Jul 11, 2024 | 30.17 | 30.55 | 29.96 | 30.12 | 2,538,547 | +0.17(+0.57%) |
Jul 10, 2024 | 29.63 | 29.97 | 29.47 | 29.95 | 2,008,179 | +0.65(+2.22%) |
Jul 09, 2024 | 29.65 | 29.73 | 29.28 | 29.30 | 2,095,853 | -0.34(-1.15%) |
Jul 08, 2024 | 29.60 | 29.99 | 29.51 | 29.64 | 2,420,381 | +0.14(+0.47%) |
Jul 05, 2024 | 30.10 | 30.29 | 29.44 | 29.50 | 2,013,380 | -0.60(-1.99%) |
Jul 03, 2024 | 29.47 | 30.27 | 29.41 | 30.10 | 2,168,807 | +0.63(+2.14%) |
Jul 02, 2024 | 29.64 | 30.06 | 29.18 | 29.47 | 2,572,186 | -0.19(-0.64%) |
Jul 01, 2024 | 29.55 | 29.79 | 29.17 | 29.66 | 3,050,577 | +0.17(+0.58%) |
Jun 28, 2024 | 29.61 | 30.03 | 29.25 | 29.49 | 4,543,206 | +0.12(+0.41%) |
Jun 27, 2024 | 30.34 | 30.61 | 29.23 | 29.37 | 6,316,653 | -0.93(-3.07%) |
Jun 26, 2024 | 30.60 | 30.64 | 30.02 | 30.30 | 3,867,672 | -0.44(-1.43%) |
Jun 25, 2024 | 30.53 | 30.82 | 30.21 | 30.74 | 2,510,039 | +0.23(+0.75%) |
Jun 24, 2024 | 30.56 | 30.88 | 30.30 | 30.51 | 3,294,793 | -0.15(-0.49%) |
Jun 21, 2024 | 30.27 | 30.85 | 29.96 | 30.66 | 5,923,914 | +0.05(+0.16%) |
Jun 20, 2024 | 31.25 | 31.32 | 30.36 | 30.61 | 4,987,614 | -1.01(-3.19%) |
Jun 18, 2024 | 31.73 | 32.23 | 31.35 | 31.62 | 4,453,365 | +0.04(+0.13%) |
Jun 17, 2024 | 31.40 | 31.85 | 31.12 | 31.58 | 3,766,062 | +0.32(+1.02%) |
Jun 14, 2024 | 31.61 | 31.73 | 31.13 | 31.26 | 2,867,837 | -0.76(-2.37%) |
Jun 13, 2024 | 31.97 | 32.06 | 31.35 | 32.02 | 2,826,902 | +0.05(+0.16%) |
Jun 12, 2024 | 32.59 | 32.76 | 31.77 | 31.97 | 3,454,495 | -0.17(-0.53%) |
Jun 11, 2024 | 32.47 | 32.62 | 31.93 | 32.14 | 2,977,037 | -0.60(-1.83%) |
Jun 10, 2024 | 31.92 | 32.84 | 31.84 | 32.74 | 4,164,151 | +0.77(+2.41%) |
Jun 07, 2024 | 32.05 | 32.37 | 31.76 | 31.97 | 2,825,951 | -0.29(-0.90%) |
Jun 06, 2024 | 33.57 | 33.74 | 32.06 | 32.26 | 5,256,349 | -1.33(-3.96%) |
Jun 05, 2024 | 32.51 | 33.62 | 32.51 | 33.59 | 4,297,495 | +1.26(+3.90%) |
Jun 04, 2024 | 32.83 | 33.04 | 32.22 | 32.33 | 4,267,111 | -0.83(-2.50%) |