Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.18 | 27.67 | 27.14 | 27.59 | 2,772,437 | +0.70(+2.60%) |
Aug 22, 2024 | 27.81 | 27.90 | 26.85 | 26.89 | 3,663,829 | -0.89(-3.20%) |
Aug 21, 2024 | 28.67 | 28.71 | 27.65 | 27.78 | 2,395,506 | -0.56(-1.98%) |
Aug 20, 2024 | 28.87 | 28.98 | 27.86 | 28.34 | 2,671,989 | -0.44(-1.53%) |
Aug 19, 2024 | 28.10 | 28.88 | 27.96 | 28.78 | 2,911,075 | +0.89(+3.19%) |
Aug 16, 2024 | 27.59 | 27.98 | 27.52 | 27.89 | 1,469,916 | +0.05(+0.18%) |
Aug 15, 2024 | 27.51 | 27.97 | 27.35 | 27.84 | 3,164,109 | +0.44(+1.61%) |
Aug 14, 2024 | 27.50 | 27.55 | 26.98 | 27.40 | 2,052,960 | +0.11(+0.40%) |
Aug 13, 2024 | 26.88 | 27.35 | 26.72 | 27.29 | 2,939,588 | +0.10(+0.37%) |
Aug 12, 2024 | 26.94 | 27.64 | 26.93 | 27.19 | 2,677,740 | +0.48(+1.80%) |
Aug 09, 2024 | 26.53 | 26.95 | 26.23 | 26.71 | 2,222,094 | +0.16(+0.60%) |
Aug 08, 2024 | 25.36 | 26.69 | 25.29 | 26.55 | 3,064,390 | +1.25(+4.94%) |
Aug 07, 2024 | 25.98 | 26.54 | 25.26 | 25.30 | 3,762,761 | -0.04(-0.16%) |
Aug 06, 2024 | 25.33 | 25.81 | 24.88 | 25.34 | 3,962,881 | +0.14(+0.56%) |
Aug 05, 2024 | 25.55 | 25.97 | 24.82 | 25.20 | 5,972,068 | -1.30(-4.91%) |
Aug 02, 2024 | 28.34 | 28.39 | 26.48 | 26.50 | 5,741,878 | -2.27(-7.89%) |
Aug 01, 2024 | 29.56 | 29.73 | 28.15 | 28.77 | 5,586,364 | -0.25(-0.86%) |
Jul 31, 2024 | 29.55 | 29.74 | 28.99 | 29.02 | 3,585,449 | +0.00(+0.00%) |
Jul 30, 2024 | 29.15 | 29.48 | 28.73 | 29.02 | 3,167,580 | -0.15(-0.51%) |
Jul 29, 2024 | 29.65 | 29.68 | 28.89 | 29.17 | 3,372,113 | -0.42(-1.42%) |
Jul 26, 2024 | 29.37 | 29.79 | 28.98 | 29.59 | 3,345,059 | +0.39(+1.34%) |
Jul 25, 2024 | 29.83 | 30.10 | 29.18 | 29.20 | 4,020,382 | -0.64(-2.14%) |
Jul 24, 2024 | 30.64 | 30.83 | 29.80 | 29.84 | 4,058,737 | -0.62(-2.04%) |
Jul 23, 2024 | 30.69 | 30.83 | 30.16 | 30.46 | 4,175,529 | -0.35(-1.14%) |
Jul 22, 2024 | 29.89 | 30.95 | 29.46 | 30.81 | 5,050,820 | +1.12(+3.77%) |
Jul 19, 2024 | 29.25 | 29.70 | 29.09 | 29.69 | 3,402,818 | +0.22(+0.75%) |
Jul 18, 2024 | 29.89 | 29.95 | 29.16 | 29.47 | 5,052,412 | -0.34(-1.14%) |
Jul 17, 2024 | 31.35 | 31.73 | 29.76 | 29.81 | 7,696,810 | -1.84(-5.81%) |
Jul 16, 2024 | 32.03 | 32.17 | 31.27 | 31.65 | 3,767,826 | -0.34(-1.06%) |
Jul 15, 2024 | 32.74 | 32.74 | 31.37 | 31.99 | 4,785,887 | -0.57(-1.75%) |
Jul 12, 2024 | 32.72 | 32.73 | 32.19 | 32.56 | 2,228,893 | +0.08(+0.25%) |
Jul 11, 2024 | 32.37 | 32.82 | 32.04 | 32.48 | 2,206,164 | +0.46(+1.44%) |
Jul 10, 2024 | 32.48 | 32.57 | 31.79 | 32.02 | 2,555,359 | -0.46(-1.42%) |
Jul 09, 2024 | 32.61 | 32.72 | 32.05 | 32.48 | 2,772,741 | -0.32(-0.98%) |
Jul 08, 2024 | 32.80 | 33.16 | 32.40 | 32.80 | 1,962,987 | +0.19(+0.58%) |
Jul 05, 2024 | 33.14 | 33.33 | 32.44 | 32.61 | 1,470,875 | -0.69(-2.07%) |
Jul 03, 2024 | 33.00 | 33.43 | 32.86 | 33.30 | 1,640,053 | +0.44(+1.34%) |
Jul 02, 2024 | 32.38 | 32.88 | 32.16 | 32.86 | 2,353,943 | +0.73(+2.27%) |
Jul 01, 2024 | 32.69 | 32.73 | 31.95 | 32.13 | 3,058,008 | -0.50(-1.53%) |
Jun 28, 2024 | 32.95 | 33.27 | 32.21 | 32.63 | 4,492,346 | +0.01(+0.03%) |
Jun 27, 2024 | 33.03 | 33.21 | 32.18 | 32.62 | 2,438,454 | -0.27(-0.82%) |
Jun 26, 2024 | 33.39 | 33.39 | 32.63 | 32.89 | 2,503,115 | -0.62(-1.85%) |
Jun 25, 2024 | 33.24 | 33.82 | 32.92 | 33.51 | 2,982,934 | +0.02(+0.06%) |
Jun 24, 2024 | 32.56 | 33.77 | 32.55 | 33.49 | 3,542,981 | +1.06(+3.27%) |
Jun 21, 2024 | 32.49 | 32.79 | 32.00 | 32.43 | 6,619,873 | -0.04(-0.12%) |
Jun 20, 2024 | 32.62 | 33.19 | 32.38 | 32.47 | 3,647,625 | -0.33(-1.01%) |
Jun 18, 2024 | 32.64 | 32.98 | 32.38 | 32.80 | 3,639,931 | +0.25(+0.77%) |
Jun 17, 2024 | 33.16 | 33.32 | 32.26 | 32.55 | 3,964,121 | -0.61(-1.84%) |
Jun 14, 2024 | 33.90 | 33.98 | 32.94 | 33.16 | 3,435,379 | -0.95(-2.79%) |
Jun 13, 2024 | 34.70 | 35.00 | 33.75 | 34.11 | 2,750,172 | -0.75(-2.15%) |
Jun 12, 2024 | 35.66 | 35.82 | 34.64 | 34.86 | 2,880,247 | -0.51(-1.44%) |
Jun 11, 2024 | 35.05 | 35.59 | 34.81 | 35.37 | 2,753,269 | +0.15(+0.43%) |
Jun 10, 2024 | 34.22 | 35.49 | 34.11 | 35.22 | 2,986,803 | +1.20(+3.53%) |
Jun 07, 2024 | 33.79 | 34.34 | 33.62 | 34.02 | 1,912,639 | -0.05(-0.15%) |
Jun 06, 2024 | 34.46 | 34.72 | 33.78 | 34.07 | 1,675,960 | -0.35(-1.02%) |
Jun 05, 2024 | 33.81 | 34.64 | 33.78 | 34.42 | 2,446,184 | +0.71(+2.11%) |
Jun 04, 2024 | 34.67 | 34.67 | 33.00 | 33.71 | 4,163,065 | -1.40(-3.99%) |