Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 29.00 | 29.00 | 28.23 | 28.40 | 1,956,496 | -0.25(-0.87%) |
Aug 07, 2024 | 30.01 | 30.76 | 28.59 | 28.65 | 3,615,086 | +0.54(+1.92%) |
Aug 06, 2024 | 27.75 | 28.45 | 27.51 | 28.11 | 2,348,944 | +0.52(+1.88%) |
Aug 05, 2024 | 27.16 | 27.93 | 27.06 | 27.59 | 2,218,916 | -0.67(-2.37%) |
Aug 02, 2024 | 28.92 | 29.25 | 27.81 | 28.26 | 2,185,345 | -0.77(-2.65%) |
Aug 01, 2024 | 29.95 | 30.13 | 28.68 | 29.03 | 2,780,566 | -0.98(-3.27%) |
Jul 31, 2024 | 30.10 | 30.41 | 29.80 | 30.01 | 4,285,638 | +0.04(+0.13%) |
Jul 30, 2024 | 29.74 | 30.09 | 29.73 | 29.97 | 1,758,145 | +0.27(+0.91%) |
Jul 29, 2024 | 29.83 | 30.18 | 29.44 | 29.70 | 3,274,496 | -0.13(-0.44%) |
Jul 26, 2024 | 30.21 | 30.45 | 29.73 | 29.83 | 2,137,443 | +0.25(+0.85%) |
Jul 25, 2024 | 29.81 | 30.25 | 28.89 | 29.58 | 7,960,699 | -0.33(-1.10%) |
Jul 24, 2024 | 31.92 | 32.34 | 29.80 | 29.91 | 6,527,601 | -2.11(-6.59%) |
Jul 23, 2024 | 32.16 | 32.49 | 31.91 | 32.02 | 1,369,605 | -0.07(-0.22%) |
Jul 22, 2024 | 32.16 | 32.43 | 31.96 | 32.09 | 1,809,519 | +0.09(+0.28%) |
Jul 19, 2024 | 32.11 | 32.40 | 31.93 | 32.00 | 2,254,241 | -0.17(-0.53%) |
Jul 18, 2024 | 31.57 | 32.55 | 31.51 | 32.17 | 1,597,457 | +0.47(+1.48%) |
Jul 17, 2024 | 31.94 | 32.13 | 31.53 | 31.70 | 1,702,985 | -0.35(-1.09%) |
Jul 16, 2024 | 31.58 | 32.17 | 31.42 | 32.05 | 2,154,235 | +0.51(+1.62%) |
Jul 15, 2024 | 30.98 | 31.92 | 30.90 | 31.54 | 1,589,850 | +0.63(+2.04%) |
Jul 12, 2024 | 30.47 | 31.00 | 30.05 | 30.91 | 4,118,076 | +0.77(+2.55%) |
Jul 11, 2024 | 29.73 | 30.25 | 29.70 | 30.14 | 1,614,182 | +0.63(+2.13%) |
Jul 10, 2024 | 29.89 | 30.13 | 29.07 | 29.51 | 2,839,577 | -0.83(-2.74%) |
Jul 09, 2024 | 30.54 | 30.70 | 30.27 | 30.34 | 1,103,979 | -0.18(-0.59%) |
Jul 08, 2024 | 30.42 | 30.60 | 30.24 | 30.52 | 1,317,980 | +0.19(+0.63%) |
Jul 05, 2024 | 30.63 | 30.63 | 30.22 | 30.33 | 1,329,709 | -0.30(-0.98%) |
Jul 03, 2024 | 30.74 | 30.95 | 30.45 | 30.63 | 784,849 | +0.02(+0.07%) |
Jul 02, 2024 | 30.31 | 30.79 | 30.20 | 30.61 | 963,112 | +0.36(+1.19%) |
Jul 01, 2024 | 30.60 | 30.68 | 30.06 | 30.25 | 1,442,219 | -0.40(-1.31%) |
Jun 28, 2024 | 30.77 | 30.93 | 30.30 | 30.65 | 1,854,561 | -0.01(-0.03%) |
Jun 27, 2024 | 30.41 | 30.74 | 30.09 | 30.66 | 1,103,617 | +0.18(+0.59%) |
Jun 26, 2024 | 30.46 | 30.78 | 30.46 | 30.48 | 1,288,283 | -0.15(-0.49%) |
Jun 25, 2024 | 30.17 | 30.85 | 29.99 | 30.63 | 3,653,131 | +0.36(+1.19%) |
Jun 24, 2024 | 30.16 | 30.65 | 30.10 | 30.27 | 2,611,693 | +0.24(+0.80%) |
Jun 21, 2024 | 30.56 | 30.88 | 30.00 | 30.03 | 21,717,984 | -0.37(-1.22%) |
Jun 20, 2024 | 30.59 | 30.98 | 30.25 | 30.40 | 2,489,141 | -0.07(-0.23%) |
Jun 18, 2024 | 31.00 | 31.11 | 30.46 | 30.47 | 2,424,715 | -0.53(-1.71%) |
Jun 17, 2024 | 31.40 | 31.56 | 30.89 | 31.00 | 2,758,679 | -0.47(-1.49%) |
Jun 14, 2024 | 31.52 | 31.94 | 31.41 | 31.47 | 2,048,221 | -0.21(-0.66%) |
Jun 13, 2024 | 30.60 | 31.73 | 30.50 | 31.68 | 2,846,122 | +1.06(+3.46%) |
Jun 12, 2024 | 30.62 | 31.01 | 30.50 | 30.62 | 2,005,253 | +0.12(+0.39%) |
Jun 11, 2024 | 30.30 | 30.89 | 30.28 | 30.50 | 3,788,256 | -0.19(-0.62%) |
Jun 10, 2024 | 31.31 | 31.86 | 30.50 | 30.69 | 6,513,977 | +1.18(+4.00%) |
Jun 07, 2024 | 29.91 | 30.38 | 29.44 | 29.51 | 2,010,138 | -0.49(-1.63%) |
Jun 06, 2024 | 30.24 | 30.69 | 29.90 | 30.00 | 2,227,748 | -0.29(-0.96%) |
Jun 05, 2024 | 30.60 | 30.99 | 30.09 | 30.29 | 1,252,828 | -0.16(-0.53%) |
Jun 04, 2024 | 30.90 | 30.90 | 29.68 | 30.45 | 2,817,670 | -0.67(-2.15%) |