Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 32.31 | 32.39 | 31.89 | 31.93 | 897,059 | -0.60(-1.84%) |
Aug 26, 2024 | 33.07 | 33.13 | 32.45 | 32.53 | 1,105,803 | -0.24(-0.73%) |
Aug 23, 2024 | 31.60 | 33.29 | 31.32 | 32.77 | 1,110,759 | +1.48(+4.73%) |
Aug 22, 2024 | 30.84 | 31.33 | 30.84 | 31.29 | 861,998 | +0.38(+1.23%) |
Aug 21, 2024 | 30.76 | 30.91 | 30.34 | 30.91 | 591,964 | +0.43(+1.41%) |
Aug 20, 2024 | 31.07 | 31.07 | 30.46 | 30.48 | 684,232 | -0.72(-2.31%) |
Aug 19, 2024 | 30.62 | 31.23 | 30.61 | 31.20 | 648,700 | +0.54(+1.76%) |
Aug 16, 2024 | 30.33 | 31.10 | 30.26 | 30.66 | 864,487 | +0.25(+0.82%) |
Aug 15, 2024 | 30.07 | 30.71 | 30.03 | 30.41 | 1,463,161 | +1.11(+3.79%) |
Aug 14, 2024 | 29.55 | 29.55 | 29.11 | 29.30 | 632,419 | -0.08(-0.27%) |
Aug 13, 2024 | 29.53 | 29.62 | 29.00 | 29.38 | 756,624 | +0.29(+1.00%) |
Aug 12, 2024 | 29.87 | 30.29 | 28.99 | 29.09 | 751,802 | -0.54(-1.82%) |
Aug 09, 2024 | 29.63 | 29.81 | 29.40 | 29.63 | 959,475 | -0.07(-0.24%) |
Aug 08, 2024 | 29.15 | 29.72 | 29.05 | 29.70 | 1,255,009 | +1.00(+3.48%) |
Aug 07, 2024 | 29.43 | 29.54 | 28.55 | 28.70 | 1,158,726 | -0.19(-0.66%) |
Aug 06, 2024 | 28.60 | 29.39 | 28.20 | 28.89 | 2,026,775 | +0.34(+1.19%) |
Aug 05, 2024 | 28.24 | 28.92 | 27.56 | 28.55 | 1,544,964 | -1.17(-3.94%) |
Aug 02, 2024 | 30.20 | 30.49 | 29.21 | 29.72 | 2,365,632 | -1.68(-5.35%) |
Aug 01, 2024 | 32.86 | 32.98 | 31.16 | 31.40 | 1,591,838 | -1.47(-4.47%) |
Jul 31, 2024 | 33.16 | 33.83 | 32.86 | 32.87 | 1,687,514 | -0.35(-1.05%) |
Jul 30, 2024 | 33.16 | 33.38 | 32.87 | 33.22 | 971,508 | +0.29(+0.88%) |
Jul 29, 2024 | 33.65 | 33.69 | 32.90 | 32.93 | 1,817,065 | -0.58(-1.73%) |
Jul 26, 2024 | 33.70 | 33.90 | 33.38 | 33.51 | 2,069,364 | +0.14(+0.42%) |
Jul 25, 2024 | 33.13 | 33.93 | 32.82 | 33.37 | 1,665,223 | +0.25(+0.75%) |
Jul 24, 2024 | 33.08 | 33.88 | 33.05 | 33.12 | 1,785,333 | -0.46(-1.37%) |
Jul 23, 2024 | 32.77 | 34.12 | 32.52 | 33.58 | 3,244,118 | +1.27(+3.93%) |
Jul 22, 2024 | 31.77 | 32.57 | 31.18 | 32.31 | 2,102,932 | +0.56(+1.76%) |
Jul 19, 2024 | 31.51 | 32.22 | 31.36 | 31.75 | 1,281,476 | +0.25(+0.79%) |
Jul 18, 2024 | 31.97 | 32.67 | 31.29 | 31.50 | 2,267,546 | -0.76(-2.36%) |
Jul 17, 2024 | 31.67 | 32.69 | 31.67 | 32.26 | 1,930,705 | +0.14(+0.44%) |
Jul 16, 2024 | 31.13 | 32.38 | 31.02 | 32.12 | 1,999,286 | +1.27(+4.12%) |
Jul 15, 2024 | 29.88 | 31.07 | 29.88 | 30.85 | 2,670,354 | +1.10(+3.70%) |
Jul 12, 2024 | 29.90 | 30.00 | 29.52 | 29.75 | 1,807,616 | +0.18(+0.61%) |
Jul 11, 2024 | 29.24 | 29.76 | 28.99 | 29.57 | 2,070,753 | +0.97(+3.39%) |
Jul 10, 2024 | 28.12 | 28.66 | 28.07 | 28.60 | 751,298 | +0.50(+1.78%) |
Jul 09, 2024 | 27.53 | 28.42 | 27.46 | 28.10 | 1,084,772 | +0.46(+1.66%) |
Jul 08, 2024 | 28.22 | 28.34 | 27.64 | 27.64 | 795,561 | -0.23(-0.83%) |
Jul 05, 2024 | 28.10 | 28.38 | 27.87 | 27.87 | 732,157 | -0.33(-1.17%) |
Jul 03, 2024 | 28.60 | 28.70 | 28.20 | 28.20 | 477,796 | -0.41(-1.43%) |
Jul 02, 2024 | 27.99 | 28.69 | 27.99 | 28.61 | 675,471 | +0.39(+1.38%) |
Jul 01, 2024 | 28.28 | 28.53 | 28.04 | 28.22 | 1,174,975 | -0.06(-0.21%) |
Jun 28, 2024 | 28.37 | 28.78 | 28.06 | 28.28 | 3,067,751 | +0.21(+0.75%) |
Jun 27, 2024 | 27.64 | 28.11 | 27.48 | 28.07 | 805,314 | +0.43(+1.56%) |
Jun 26, 2024 | 27.43 | 27.83 | 27.32 | 27.64 | 1,177,155 | -0.08(-0.29%) |
Jun 25, 2024 | 28.03 | 28.23 | 27.70 | 27.72 | 1,129,154 | -0.48(-1.70%) |
Jun 24, 2024 | 27.68 | 28.53 | 27.59 | 28.20 | 679,019 | +0.67(+2.43%) |
Jun 21, 2024 | 27.11 | 27.53 | 26.90 | 27.53 | 3,247,549 | +0.26(+0.95%) |
Jun 20, 2024 | 27.24 | 27.44 | 27.09 | 27.27 | 787,610 | -0.06(-0.22%) |
Jun 18, 2024 | 27.14 | 27.58 | 27.08 | 27.33 | 827,906 | +0.00(+0.00%) |
Jun 17, 2024 | 26.79 | 27.33 | 26.70 | 27.33 | 1,183,501 | +0.40(+1.49%) |
Jun 14, 2024 | 26.75 | 27.20 | 26.64 | 26.93 | 1,399,174 | -0.25(-0.92%) |
Jun 13, 2024 | 27.61 | 27.65 | 27.07 | 27.18 | 1,333,623 | -0.58(-2.11%) |
Jun 12, 2024 | 28.28 | 28.79 | 27.48 | 27.76 | 1,587,322 | +0.32(+1.16%) |
Jun 11, 2024 | 27.15 | 27.53 | 26.95 | 27.45 | 1,126,302 | +0.08(+0.29%) |
Jun 10, 2024 | 27.64 | 27.76 | 27.31 | 27.37 | 1,801,150 | -0.73(-2.61%) |
Jun 07, 2024 | 27.81 | 28.31 | 27.78 | 28.10 | 1,953,577 | -0.06(-0.21%) |
Jun 06, 2024 | 27.90 | 28.23 | 27.80 | 28.16 | 1,014,185 | +0.30(+1.07%) |
Jun 05, 2024 | 28.04 | 28.04 | 27.66 | 27.86 | 969,713 | +0.09(+0.32%) |
Jun 04, 2024 | 27.57 | 27.94 | 27.57 | 27.77 | 2,590,312 | -0.16(-0.57%) |