Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 28.55 | 28.91 | 28.32 | 28.81 | 673,889 | +0.14(+0.49%) |
Aug 26, 2024 | 28.55 | 28.98 | 28.36 | 28.67 | 731,968 | +0.30(+1.06%) |
Aug 23, 2024 | 27.72 | 28.57 | 27.55 | 28.37 | 997,852 | +0.97(+3.54%) |
Aug 22, 2024 | 28.11 | 28.12 | 27.27 | 27.40 | 941,792 | -0.66(-2.35%) |
Aug 21, 2024 | 28.22 | 28.30 | 27.94 | 28.06 | 577,397 | -0.05(-0.18%) |
Aug 20, 2024 | 28.17 | 28.29 | 27.81 | 28.11 | 696,242 | -0.13(-0.46%) |
Aug 19, 2024 | 28.40 | 28.50 | 28.01 | 28.24 | 611,656 | +0.04(+0.14%) |
Aug 16, 2024 | 28.88 | 28.88 | 28.01 | 28.20 | 711,728 | -0.59(-2.05%) |
Aug 15, 2024 | 28.31 | 29.16 | 28.30 | 28.79 | 1,132,836 | +0.55(+1.95%) |
Aug 14, 2024 | 27.76 | 28.38 | 27.47 | 28.24 | 838,677 | +0.49(+1.77%) |
Aug 13, 2024 | 27.78 | 27.89 | 27.36 | 27.75 | 658,963 | +0.18(+0.65%) |
Aug 12, 2024 | 27.67 | 27.79 | 27.19 | 27.57 | 828,030 | -0.09(-0.33%) |
Aug 09, 2024 | 28.00 | 28.14 | 27.36 | 27.66 | 832,148 | -0.28(-1.00%) |
Aug 08, 2024 | 27.54 | 28.18 | 27.47 | 27.94 | 960,067 | +0.59(+2.16%) |
Aug 07, 2024 | 28.37 | 28.49 | 26.93 | 27.35 | 1,232,294 | -0.47(-1.69%) |
Aug 06, 2024 | 26.92 | 28.13 | 26.77 | 27.82 | 842,186 | +0.90(+3.34%) |
Aug 05, 2024 | 26.64 | 27.66 | 26.10 | 26.92 | 998,210 | -0.93(-3.34%) |
Aug 02, 2024 | 27.29 | 27.91 | 27.11 | 27.85 | 1,199,224 | +0.09(+0.32%) |
Aug 01, 2024 | 28.27 | 28.39 | 27.54 | 27.76 | 1,054,406 | -0.34(-1.21%) |
Jul 31, 2024 | 28.21 | 28.40 | 27.74 | 28.10 | 1,160,245 | +0.53(+1.92%) |
Jul 30, 2024 | 28.34 | 28.37 | 27.38 | 27.57 | 868,256 | -0.73(-2.58%) |
Jul 29, 2024 | 28.64 | 28.66 | 28.05 | 28.30 | 421,734 | -0.16(-0.56%) |
Jul 26, 2024 | 28.41 | 28.53 | 28.13 | 28.46 | 556,357 | +0.36(+1.28%) |
Jul 25, 2024 | 28.62 | 28.62 | 27.84 | 28.10 | 616,150 | -0.41(-1.44%) |
Jul 24, 2024 | 28.84 | 29.03 | 28.47 | 28.51 | 426,572 | -0.19(-0.66%) |
Jul 23, 2024 | 28.87 | 29.10 | 28.60 | 28.70 | 488,123 | -0.13(-0.45%) |
Jul 22, 2024 | 28.39 | 28.86 | 28.17 | 28.83 | 815,335 | +0.78(+2.78%) |
Jul 19, 2024 | 28.53 | 28.58 | 28.04 | 28.05 | 682,516 | -0.60(-2.09%) |
Jul 18, 2024 | 29.50 | 29.57 | 28.57 | 28.65 | 923,682 | -0.74(-2.52%) |
Jul 17, 2024 | 30.19 | 30.33 | 29.28 | 29.39 | 763,109 | -0.97(-3.19%) |
Jul 16, 2024 | 30.29 | 30.37 | 29.95 | 30.36 | 1,062,259 | +0.20(+0.66%) |
Jul 15, 2024 | 30.70 | 30.82 | 29.75 | 30.16 | 839,141 | -1.03(-3.30%) |
Jul 12, 2024 | 31.37 | 31.37 | 30.95 | 31.19 | 784,106 | +0.13(+0.42%) |
Jul 11, 2024 | 30.92 | 31.17 | 30.77 | 31.06 | 753,213 | +0.61(+2.00%) |
Jul 10, 2024 | 29.82 | 30.49 | 29.74 | 30.45 | 799,098 | +0.85(+2.87%) |
Jul 09, 2024 | 29.03 | 29.81 | 28.95 | 29.60 | 704,662 | +0.51(+1.75%) |
Jul 08, 2024 | 28.76 | 29.20 | 28.61 | 29.09 | 558,730 | +0.24(+0.83%) |
Jul 05, 2024 | 28.85 | 29.31 | 28.80 | 28.85 | 1,072,228 | +0.18(+0.63%) |
Jul 03, 2024 | 28.58 | 29.14 | 28.49 | 28.67 | 727,578 | +0.35(+1.24%) |
Jul 02, 2024 | 27.80 | 28.49 | 27.76 | 28.32 | 925,968 | +0.58(+2.09%) |
Jul 01, 2024 | 28.59 | 28.82 | 27.69 | 27.74 | 733,191 | -0.64(-2.26%) |
Jun 28, 2024 | 29.71 | 29.94 | 28.10 | 28.38 | 2,170,344 | -1.33(-4.48%) |
Jun 27, 2024 | 29.11 | 29.73 | 28.97 | 29.71 | 496,306 | +0.55(+1.89%) |
Jun 26, 2024 | 29.35 | 29.50 | 28.97 | 29.16 | 578,066 | -0.36(-1.22%) |
Jun 25, 2024 | 29.42 | 29.58 | 29.26 | 29.52 | 683,422 | +0.03(+0.10%) |
Jun 24, 2024 | 29.16 | 29.68 | 29.10 | 29.49 | 1,115,533 | +0.46(+1.58%) |
Jun 21, 2024 | 29.49 | 29.49 | 28.95 | 29.03 | 907,143 | -0.26(-0.89%) |
Jun 20, 2024 | 29.59 | 29.65 | 28.96 | 29.29 | 867,063 | -0.31(-1.05%) |
Jun 18, 2024 | 29.22 | 29.65 | 29.14 | 29.60 | 578,282 | +0.26(+0.89%) |
Jun 17, 2024 | 29.88 | 29.94 | 29.27 | 29.34 | 484,616 | -0.72(-2.40%) |
Jun 14, 2024 | 30.41 | 30.47 | 29.88 | 30.06 | 586,461 | -0.53(-1.73%) |
Jun 13, 2024 | 30.74 | 30.81 | 30.02 | 30.59 | 583,513 | -0.15(-0.49%) |
Jun 12, 2024 | 32.20 | 32.31 | 30.68 | 30.74 | 910,374 | -0.63(-2.01%) |
Jun 11, 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 748,864 | -0.21(-0.66%) |
Jun 10, 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 1,091,905 | +1.24(+4.09%) |
Jun 07, 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 486,491 | -1.05(-3.35%) |
Jun 06, 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 712,437 | -0.48(-1.51%) |
Jun 05, 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 684,845 | +0.23(+0.73%) |
Jun 04, 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 540,841 | +0.05(+0.16%) |