Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 30.40 | 30.42 | 30.06 | 30.26 | 3,398,410 | -0.15(-0.49%) |
Aug 21, 2024 | 30.19 | 30.43 | 29.86 | 30.41 | 3,161,268 | +0.30(+1.00%) |
Aug 20, 2024 | 30.18 | 30.25 | 29.70 | 30.11 | 3,717,421 | -0.07(-0.23%) |
Aug 19, 2024 | 29.93 | 30.18 | 29.85 | 30.18 | 3,152,528 | +0.27(+0.90%) |
Aug 16, 2024 | 29.99 | 30.12 | 29.69 | 29.91 | 2,752,886 | -0.18(-0.60%) |
Aug 15, 2024 | 30.16 | 30.39 | 30.00 | 30.09 | 4,131,230 | +0.07(+0.23%) |
Aug 14, 2024 | 30.39 | 30.41 | 30.00 | 30.02 | 5,567,575 | -0.31(-1.02%) |
Aug 13, 2024 | 30.32 | 30.49 | 30.20 | 30.33 | 3,575,941 | +0.19(+0.63%) |
Aug 12, 2024 | 30.53 | 30.56 | 30.07 | 30.14 | 3,044,438 | -0.54(-1.76%) |
Aug 09, 2024 | 31.09 | 31.24 | 30.66 | 30.68 | 3,567,535 | -0.42(-1.35%) |
Aug 08, 2024 | 31.21 | 31.33 | 30.98 | 31.10 | 2,996,780 | -0.05(-0.16%) |
Aug 07, 2024 | 31.78 | 32.15 | 31.11 | 31.15 | 3,831,424 | -0.49(-1.55%) |
Aug 06, 2024 | 31.07 | 31.98 | 30.88 | 31.64 | 5,310,758 | +0.51(+1.64%) |
Aug 05, 2024 | 31.29 | 31.81 | 30.75 | 31.13 | 6,329,933 | -0.61(-1.92%) |
Aug 02, 2024 | 31.89 | 32.05 | 31.43 | 31.74 | 4,947,045 | -0.18(-0.56%) |
Aug 01, 2024 | 31.89 | 32.13 | 31.55 | 31.92 | 4,654,152 | +0.16(+0.50%) |
Jul 31, 2024 | 31.64 | 32.18 | 31.47 | 31.76 | 4,226,406 | +0.00(+0.00%) |
Jul 30, 2024 | 31.29 | 31.97 | 31.29 | 31.76 | 3,900,504 | +0.49(+1.57%) |
Jul 29, 2024 | 31.30 | 31.68 | 31.05 | 31.27 | 3,382,248 | -0.33(-1.04%) |
Jul 26, 2024 | 30.92 | 31.71 | 30.09 | 31.60 | 4,898,546 | +1.29(+4.26%) |
Jul 25, 2024 | 29.99 | 30.72 | 29.80 | 30.31 | 3,323,158 | +0.44(+1.47%) |
Jul 24, 2024 | 30.31 | 30.38 | 29.81 | 29.87 | 3,192,444 | -0.39(-1.29%) |
Jul 23, 2024 | 30.41 | 30.48 | 30.11 | 30.26 | 2,759,633 | -0.34(-1.11%) |
Jul 22, 2024 | 30.19 | 30.65 | 29.87 | 30.60 | 3,723,042 | +0.46(+1.53%) |
Jul 19, 2024 | 30.48 | 30.58 | 29.86 | 30.14 | 2,965,065 | -0.17(-0.56%) |
Jul 18, 2024 | 30.25 | 30.95 | 30.15 | 30.31 | 3,436,902 | -0.18(-0.59%) |
Jul 17, 2024 | 29.76 | 30.55 | 29.76 | 30.49 | 3,253,100 | +0.76(+2.56%) |
Jul 16, 2024 | 29.18 | 29.80 | 29.04 | 29.73 | 2,884,660 | +0.69(+2.38%) |
Jul 15, 2024 | 29.33 | 29.36 | 28.94 | 29.04 | 3,685,517 | -0.24(-0.82%) |
Jul 12, 2024 | 29.21 | 29.42 | 28.77 | 29.28 | 5,489,238 | +0.32(+1.10%) |
Jul 11, 2024 | 28.04 | 29.12 | 27.92 | 28.96 | 6,859,113 | +1.38(+5.00%) |
Jul 10, 2024 | 27.48 | 27.65 | 27.10 | 27.58 | 3,775,386 | +0.01(+0.04%) |
Jul 09, 2024 | 27.52 | 27.66 | 27.39 | 27.57 | 3,734,541 | -0.02(-0.07%) |
Jul 08, 2024 | 27.46 | 27.59 | 27.27 | 27.59 | 4,055,458 | +0.14(+0.51%) |
Jul 05, 2024 | 27.07 | 27.45 | 26.73 | 27.45 | 5,346,212 | +0.40(+1.48%) |
Jul 03, 2024 | 27.47 | 27.60 | 26.98 | 27.05 | 2,549,919 | -0.43(-1.56%) |
Jul 02, 2024 | 27.60 | 27.61 | 27.31 | 27.48 | 2,769,494 | -0.08(-0.29%) |
Jul 01, 2024 | 28.28 | 28.36 | 27.48 | 27.56 | 2,634,821 | -0.83(-2.92%) |
Jun 28, 2024 | 28.30 | 28.58 | 28.16 | 28.39 | 5,567,502 | +0.17(+0.60%) |
Jun 27, 2024 | 27.96 | 28.23 | 27.88 | 28.22 | 3,771,981 | +0.26(+0.93%) |
Jun 26, 2024 | 27.97 | 28.16 | 27.86 | 27.96 | 3,118,815 | -0.32(-1.13%) |
Jun 25, 2024 | 28.94 | 28.94 | 28.11 | 28.28 | 3,150,064 | -0.76(-2.62%) |
Jun 24, 2024 | 29.03 | 29.42 | 28.94 | 29.04 | 2,856,191 | +0.02(+0.07%) |
Jun 21, 2024 | 28.80 | 29.10 | 28.56 | 29.02 | 7,388,707 | +0.38(+1.33%) |
Jun 20, 2024 | 28.76 | 28.84 | 28.57 | 28.64 | 4,479,631 | -0.23(-0.80%) |
Jun 18, 2024 | 29.13 | 29.21 | 28.72 | 28.87 | 3,076,626 | -0.28(-0.96%) |
Jun 17, 2024 | 28.73 | 29.19 | 28.64 | 29.15 | 3,382,641 | +0.15(+0.52%) |
Jun 14, 2024 | 28.81 | 29.02 | 28.55 | 29.00 | 3,378,079 | -0.02(-0.07%) |
Jun 13, 2024 | 29.33 | 29.35 | 28.88 | 29.02 | 3,726,355 | -0.19(-0.65%) |
Jun 12, 2024 | 29.81 | 29.89 | 29.07 | 29.21 | 3,590,514 | +0.07(+0.24%) |
Jun 11, 2024 | 29.21 | 29.23 | 28.86 | 29.14 | 3,152,856 | -0.23(-0.78%) |
Jun 10, 2024 | 29.12 | 29.37 | 28.64 | 29.37 | 4,424,225 | +0.01(+0.03%) |
Jun 07, 2024 | 29.32 | 29.55 | 29.15 | 29.36 | 3,397,896 | -0.40(-1.34%) |
Jun 06, 2024 | 29.34 | 29.86 | 29.18 | 29.76 | 4,555,057 | +0.31(+1.05%) |
Jun 05, 2024 | 29.49 | 29.57 | 29.21 | 29.45 | 2,472,450 | -0.02(-0.07%) |
Jun 04, 2024 | 29.60 | 29.91 | 29.45 | 29.47 | 2,485,562 | -0.24(-0.81%) |