Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 27.69 | 28.05 | 27.00 | 27.02 | 6,785,853 | -0.09(-0.33%) |
Aug 06, 2024 | 27.46 | 28.20 | 27.11 | 27.11 | 6,232,548 | -0.48(-1.74%) |
Aug 05, 2024 | 27.68 | 27.91 | 26.81 | 27.59 | 15,319,230 | -1.00(-3.50%) |
Aug 02, 2024 | 30.69 | 30.74 | 28.30 | 28.59 | 8,736,151 | -2.49(-8.01%) |
Aug 01, 2024 | 32.80 | 33.41 | 30.73 | 31.08 | 9,326,841 | -0.11(-0.35%) |
Jul 31, 2024 | 31.62 | 31.83 | 31.17 | 31.19 | 5,896,846 | +0.16(+0.52%) |
Jul 30, 2024 | 30.73 | 31.27 | 30.57 | 31.03 | 4,077,032 | +0.25(+0.81%) |
Jul 29, 2024 | 31.15 | 31.35 | 30.29 | 30.78 | 3,323,839 | -0.43(-1.38%) |
Jul 26, 2024 | 31.34 | 31.58 | 30.86 | 31.21 | 3,493,118 | -0.07(-0.22%) |
Jul 25, 2024 | 30.19 | 31.52 | 30.13 | 31.28 | 3,954,604 | +1.00(+3.30%) |
Jul 24, 2024 | 30.95 | 31.09 | 30.18 | 30.28 | 3,847,184 | -0.41(-1.34%) |
Jul 23, 2024 | 31.07 | 31.16 | 30.61 | 30.69 | 3,814,338 | -0.58(-1.85%) |
Jul 22, 2024 | 31.63 | 31.78 | 31.08 | 31.27 | 4,602,787 | -0.49(-1.54%) |
Jul 19, 2024 | 31.84 | 32.00 | 31.29 | 31.76 | 4,492,305 | -0.14(-0.44%) |
Jul 18, 2024 | 32.10 | 32.89 | 31.72 | 31.90 | 6,513,784 | -0.07(-0.22%) |
Jul 17, 2024 | 31.65 | 32.26 | 31.59 | 31.97 | 4,896,351 | +0.55(+1.74%) |
Jul 16, 2024 | 30.91 | 31.44 | 30.64 | 31.42 | 4,889,530 | +0.21(+0.67%) |
Jul 15, 2024 | 29.74 | 31.44 | 29.72 | 31.21 | 6,438,814 | +1.48(+4.97%) |
Jul 12, 2024 | 29.74 | 29.91 | 29.20 | 29.74 | 4,234,883 | +0.18(+0.60%) |
Jul 11, 2024 | 28.69 | 29.66 | 28.50 | 29.56 | 4,312,877 | +1.01(+3.55%) |
Jul 10, 2024 | 28.57 | 28.71 | 28.33 | 28.55 | 3,237,675 | -0.02(-0.07%) |
Jul 09, 2024 | 28.40 | 28.99 | 28.23 | 28.57 | 3,330,602 | -0.05(-0.17%) |
Jul 08, 2024 | 28.18 | 28.65 | 28.17 | 28.61 | 2,937,220 | +0.24(+0.84%) |
Jul 05, 2024 | 29.07 | 29.22 | 28.25 | 28.38 | 8,229,449 | -0.82(-2.82%) |
Jul 03, 2024 | 29.32 | 29.68 | 29.11 | 29.20 | 2,051,812 | +0.07(+0.24%) |
Jul 02, 2024 | 29.49 | 29.69 | 28.74 | 29.13 | 5,953,621 | -0.27(-0.91%) |
Jul 01, 2024 | 29.52 | 29.71 | 28.86 | 29.40 | 5,471,381 | +0.19(+0.65%) |
Jun 28, 2024 | 29.16 | 29.32 | 28.71 | 29.21 | 11,247,523 | +0.37(+1.27%) |
Jun 27, 2024 | 28.76 | 28.91 | 28.56 | 28.84 | 4,186,803 | +0.43(+1.50%) |
Jun 26, 2024 | 28.73 | 28.76 | 28.13 | 28.42 | 5,658,358 | -0.36(-1.24%) |
Jun 25, 2024 | 29.04 | 29.08 | 28.49 | 28.77 | 5,219,173 | -0.34(-1.16%) |
Jun 24, 2024 | 28.03 | 29.28 | 28.00 | 29.11 | 6,587,298 | +1.24(+4.45%) |
Jun 21, 2024 | 28.08 | 28.20 | 27.77 | 27.87 | 12,182,837 | -0.21(-0.74%) |
Jun 20, 2024 | 27.82 | 28.26 | 26.96 | 28.08 | 4,917,781 | +0.30(+1.07%) |
Jun 18, 2024 | 27.78 | 28.35 | 27.67 | 27.78 | 5,645,384 | +0.06(+0.21%) |
Jun 17, 2024 | 27.68 | 27.98 | 27.29 | 27.72 | 5,582,643 | +0.12(+0.43%) |
Jun 14, 2024 | 27.94 | 28.07 | 27.15 | 27.60 | 9,589,693 | -0.74(-2.63%) |
Jun 13, 2024 | 28.84 | 29.00 | 27.99 | 28.35 | 5,428,956 | -0.75(-2.59%) |
Jun 12, 2024 | 29.85 | 30.25 | 28.93 | 29.10 | 6,260,310 | -0.36(-1.21%) |
Jun 11, 2024 | 28.94 | 29.52 | 28.76 | 29.46 | 4,190,750 | +0.22(+0.75%) |
Jun 10, 2024 | 28.76 | 29.52 | 28.64 | 29.24 | 4,312,247 | +0.62(+2.15%) |
Jun 07, 2024 | 28.74 | 29.13 | 28.48 | 28.62 | 3,650,067 | -0.38(-1.30%) |
Jun 06, 2024 | 28.70 | 29.11 | 28.59 | 29.00 | 3,605,966 | +0.23(+0.79%) |
Jun 05, 2024 | 28.85 | 29.01 | 28.59 | 28.77 | 4,710,845 | +0.04(+0.14%) |
Jun 04, 2024 | 28.90 | 29.03 | 28.45 | 28.73 | 5,774,663 | -0.48(-1.63%) |
|