Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.10 | 31.37 | 30.64 | 31.18 | 1,377,871 | +0.38(+1.23%) |
Aug 22, 2024 | 31.29 | 31.41 | 30.67 | 30.80 | 2,411,624 | -1.56(-4.82%) |
Aug 21, 2024 | 31.92 | 32.57 | 31.75 | 32.36 | 1,897,050 | +0.27(+0.84%) |
Aug 20, 2024 | 32.00 | 32.34 | 31.68 | 32.09 | 1,373,235 | +0.56(+1.78%) |
Aug 19, 2024 | 30.82 | 31.68 | 30.77 | 31.53 | 1,180,750 | +0.06(+0.19%) |
Aug 16, 2024 | 30.74 | 31.65 | 30.74 | 31.47 | 2,167,683 | +1.07(+3.52%) |
Aug 15, 2024 | 31.10 | 31.10 | 30.34 | 30.40 | 1,781,513 | -0.50(-1.62%) |
Aug 14, 2024 | 30.33 | 30.98 | 30.24 | 30.90 | 2,373,411 | +0.12(+0.39%) |
Aug 13, 2024 | 29.26 | 31.35 | 29.26 | 30.78 | 2,934,094 | +1.15(+3.88%) |
Aug 12, 2024 | 29.76 | 30.04 | 29.30 | 29.63 | 1,627,960 | -0.17(-0.57%) |
Aug 09, 2024 | 30.13 | 30.19 | 29.29 | 29.80 | 1,524,117 | +0.07(+0.24%) |
Aug 08, 2024 | 27.88 | 29.88 | 27.81 | 29.73 | 3,484,402 | +2.06(+7.44%) |
Aug 07, 2024 | 28.18 | 28.24 | 27.09 | 27.67 | 1,455,660 | -0.21(-0.75%) |
Aug 06, 2024 | 27.51 | 28.20 | 27.36 | 27.88 | 1,528,319 | +1.25(+4.69%) |
Aug 05, 2024 | 25.58 | 26.79 | 25.05 | 26.63 | 1,597,393 | -0.77(-2.81%) |
Aug 02, 2024 | 28.49 | 28.65 | 27.04 | 27.40 | 1,455,223 | -0.34(-1.23%) |
Aug 01, 2024 | 28.28 | 28.59 | 27.60 | 27.74 | 1,127,662 | -0.34(-1.21%) |
Jul 31, 2024 | 28.98 | 28.99 | 27.43 | 28.08 | 2,062,248 | +0.79(+2.89%) |
Jul 30, 2024 | 27.35 | 27.48 | 26.92 | 27.29 | 688,951 | +0.15(+0.55%) |
Jul 29, 2024 | 27.27 | 27.46 | 26.91 | 27.14 | 898,848 | +0.03(+0.11%) |
Jul 26, 2024 | 27.41 | 27.52 | 27.07 | 27.11 | 1,270,777 | +0.01(+0.04%) |
Jul 25, 2024 | 26.82 | 27.23 | 26.48 | 27.10 | 868,050 | -0.57(-2.06%) |
Jul 24, 2024 | 28.07 | 28.51 | 27.64 | 27.67 | 632,774 | -0.40(-1.43%) |
Jul 23, 2024 | 28.12 | 28.28 | 27.83 | 28.07 | 686,735 | -0.11(-0.39%) |
Jul 22, 2024 | 27.70 | 28.32 | 27.55 | 28.18 | 972,381 | +0.02(+0.07%) |
Jul 19, 2024 | 27.74 | 28.42 | 27.67 | 28.16 | 874,617 | -0.47(-1.64%) |
Jul 18, 2024 | 29.10 | 29.16 | 28.50 | 28.63 | 1,304,287 | -0.31(-1.07%) |
Jul 17, 2024 | 29.98 | 30.09 | 28.76 | 28.94 | 1,455,419 | -0.87(-2.92%) |
Jul 16, 2024 | 29.37 | 29.82 | 28.91 | 29.81 | 1,949,585 | +0.85(+2.94%) |
Jul 15, 2024 | 28.68 | 29.35 | 28.34 | 28.96 | 1,477,559 | -0.19(-0.65%) |
Jul 12, 2024 | 28.79 | 29.25 | 28.68 | 29.15 | 1,449,844 | +0.10(+0.34%) |
Jul 11, 2024 | 29.32 | 29.35 | 28.66 | 29.05 | 1,520,905 | +0.33(+1.15%) |
Jul 10, 2024 | 28.60 | 29.10 | 28.60 | 28.72 | 1,460,597 | +0.36(+1.27%) |
Jul 09, 2024 | 28.10 | 28.49 | 28.09 | 28.36 | 1,051,651 | +0.09(+0.32%) |
Jul 08, 2024 | 28.18 | 28.42 | 27.80 | 28.27 | 1,577,271 | -0.56(-1.94%) |
Jul 05, 2024 | 27.62 | 29.08 | 27.30 | 28.83 | 3,953,362 | +2.76(+10.59%) |
Jul 03, 2024 | 25.90 | 26.39 | 25.87 | 26.07 | 1,177,341 | +0.55(+2.16%) |
Jul 02, 2024 | 24.99 | 25.69 | 24.98 | 25.52 | 1,194,416 | +0.41(+1.63%) |
Jul 01, 2024 | 25.26 | 25.58 | 25.09 | 25.11 | 1,072,402 | -0.02(-0.08%) |
Jun 28, 2024 | 25.38 | 25.45 | 25.02 | 25.13 | 1,334,859 | +0.15(+0.60%) |
Jun 27, 2024 | 25.01 | 25.21 | 24.85 | 24.98 | 1,333,222 | +0.39(+1.59%) |
Jun 26, 2024 | 23.98 | 24.73 | 23.96 | 24.59 | 1,355,941 | +0.42(+1.74%) |
Jun 25, 2024 | 24.10 | 24.38 | 24.09 | 24.17 | 1,355,072 | +0.30(+1.26%) |
Jun 24, 2024 | 24.34 | 24.49 | 23.86 | 23.87 | 1,195,830 | -0.06(-0.25%) |
Jun 21, 2024 | 24.19 | 24.19 | 23.64 | 23.93 | 5,795,802 | +0.21(+0.89%) |
Jun 20, 2024 | 23.52 | 23.81 | 23.31 | 23.72 | 2,155,906 | +0.87(+3.81%) |
Jun 18, 2024 | 22.77 | 23.11 | 22.59 | 22.85 | 2,161,627 | +0.18(+0.79%) |
Jun 17, 2024 | 22.77 | 23.11 | 22.34 | 22.67 | 1,333,338 | -0.36(-1.56%) |
Jun 14, 2024 | 23.27 | 23.31 | 22.71 | 23.03 | 1,384,448 | +0.42(+1.86%) |
Jun 13, 2024 | 23.14 | 23.31 | 22.45 | 22.61 | 1,969,175 | -0.69(-2.96%) |
Jun 12, 2024 | 23.69 | 23.82 | 23.06 | 23.30 | 2,513,833 | +0.91(+4.06%) |
Jun 11, 2024 | 22.42 | 22.58 | 22.15 | 22.39 | 1,521,029 | -0.20(-0.89%) |
Jun 10, 2024 | 22.74 | 22.75 | 22.13 | 22.59 | 1,983,672 | -0.28(-1.22%) |
Jun 07, 2024 | 23.43 | 23.54 | 22.61 | 22.87 | 3,265,608 | -1.73(-7.03%) |
Jun 06, 2024 | 23.67 | 24.77 | 23.67 | 24.60 | 1,575,757 | +1.11(+4.73%) |
Jun 05, 2024 | 23.54 | 23.67 | 23.03 | 23.49 | 1,539,751 | -0.02(-0.09%) |
Jun 04, 2024 | 23.55 | 23.61 | 22.87 | 23.51 | 2,185,379 | -0.88(-3.61%) |