Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.41 | 30.88 | 30.31 | 30.56 | 1,751,174 | +0.40(+1.33%) |
Aug 22, 2024 | 30.74 | 30.82 | 30.04 | 30.16 | 1,815,043 | -0.50(-1.63%) |
Aug 21, 2024 | 31.11 | 31.16 | 30.41 | 30.66 | 1,141,468 | -0.17(-0.55%) |
Aug 20, 2024 | 31.25 | 31.36 | 30.50 | 30.83 | 1,632,604 | -0.41(-1.31%) |
Aug 19, 2024 | 30.64 | 31.42 | 30.61 | 31.24 | 1,147,160 | +0.73(+2.39%) |
Aug 16, 2024 | 30.32 | 30.46 | 30.24 | 30.51 | 1,201,180 | -0.02(-0.07%) |
Aug 15, 2024 | 29.70 | 30.62 | 29.70 | 30.53 | 2,193,940 | +0.57(+1.90%) |
Aug 14, 2024 | 30.09 | 30.18 | 29.57 | 29.96 | 1,603,530 | +0.06(+0.20%) |
Aug 13, 2024 | 29.92 | 30.15 | 29.51 | 29.90 | 2,024,597 | -0.26(-0.86%) |
Aug 12, 2024 | 30.00 | 30.48 | 30.00 | 30.16 | 1,319,101 | +0.34(+1.14%) |
Aug 09, 2024 | 29.54 | 29.89 | 29.35 | 29.82 | 1,532,173 | +0.19(+0.64%) |
Aug 08, 2024 | 28.93 | 29.73 | 28.87 | 29.63 | 1,364,246 | +0.93(+3.24%) |
Aug 07, 2024 | 29.09 | 29.50 | 28.61 | 28.70 | 2,142,888 | +0.24(+0.84%) |
Aug 06, 2024 | 28.46 | 28.89 | 28.06 | 28.46 | 2,738,407 | +0.12(+0.42%) |
Aug 05, 2024 | 28.00 | 28.57 | 27.29 | 28.34 | 4,488,872 | -0.59(-2.04%) |
Aug 02, 2024 | 30.61 | 30.86 | 28.85 | 28.93 | 2,484,913 | -2.11(-6.80%) |
Aug 01, 2024 | 31.33 | 31.54 | 30.63 | 31.04 | 2,395,458 | -0.19(-0.61%) |
Jul 31, 2024 | 31.87 | 32.19 | 31.23 | 31.23 | 1,988,632 | -0.16(-0.51%) |
Jul 30, 2024 | 31.27 | 31.75 | 31.16 | 31.39 | 1,523,591 | +0.00(+0.00%) |
Jul 29, 2024 | 31.55 | 31.77 | 30.96 | 31.39 | 1,821,506 | -0.39(-1.23%) |
Jul 26, 2024 | 31.67 | 31.91 | 31.26 | 31.78 | 2,286,720 | +0.20(+0.63%) |
Jul 25, 2024 | 31.88 | 32.05 | 31.18 | 31.58 | 2,742,343 | -0.21(-0.66%) |
Jul 24, 2024 | 34.00 | 34.33 | 31.75 | 31.79 | 4,844,522 | -1.30(-3.93%) |
Jul 23, 2024 | 33.43 | 33.67 | 33.02 | 33.09 | 2,908,175 | -0.53(-1.58%) |
Jul 22, 2024 | 33.08 | 33.63 | 32.98 | 33.62 | 2,468,480 | +0.80(+2.44%) |
Jul 19, 2024 | 32.52 | 32.88 | 32.27 | 32.82 | 1,955,338 | +0.06(+0.18%) |
Jul 18, 2024 | 33.68 | 33.78 | 32.67 | 32.76 | 2,138,440 | -0.76(-2.27%) |
Jul 17, 2024 | 34.48 | 35.09 | 33.45 | 33.52 | 2,733,408 | -1.04(-3.01%) |
Jul 16, 2024 | 34.69 | 35.08 | 34.34 | 34.56 | 2,242,965 | -0.28(-0.80%) |
Jul 15, 2024 | 35.00 | 35.20 | 34.65 | 34.84 | 2,154,419 | +0.02(+0.06%) |
Jul 12, 2024 | 34.39 | 34.90 | 34.19 | 34.82 | 2,516,809 | +0.73(+2.14%) |
Jul 11, 2024 | 33.66 | 34.19 | 33.40 | 34.09 | 1,307,191 | +0.60(+1.79%) |
Jul 10, 2024 | 33.53 | 33.76 | 33.15 | 33.49 | 1,008,068 | +0.08(+0.24%) |
Jul 09, 2024 | 33.76 | 33.87 | 33.38 | 33.41 | 1,133,277 | -0.55(-1.62%) |
Jul 08, 2024 | 33.91 | 34.21 | 33.65 | 33.96 | 1,719,486 | +0.31(+0.92%) |
Jul 05, 2024 | 34.23 | 34.48 | 33.55 | 33.65 | 2,790,245 | -0.78(-2.27%) |
Jul 03, 2024 | 34.32 | 34.72 | 34.20 | 34.43 | 992,551 | +0.28(+0.82%) |
Jul 02, 2024 | 33.67 | 34.20 | 33.40 | 34.15 | 1,753,686 | +0.73(+2.18%) |
Jul 01, 2024 | 33.63 | 33.85 | 32.95 | 33.42 | 1,675,278 | -0.11(-0.33%) |
Jun 28, 2024 | 33.79 | 33.84 | 33.13 | 33.53 | 3,266,798 | +0.01(+0.03%) |
Jun 27, 2024 | 33.88 | 33.92 | 33.18 | 33.52 | 2,880,383 | -0.03(-0.09%) |
Jun 26, 2024 | 34.34 | 34.34 | 33.37 | 33.55 | 2,932,864 | -0.91(-2.64%) |
Jun 25, 2024 | 34.66 | 34.77 | 34.22 | 34.46 | 2,291,313 | -0.36(-1.03%) |
Jun 24, 2024 | 33.73 | 35.08 | 33.73 | 34.82 | 3,616,057 | +1.35(+4.03%) |
Jun 21, 2024 | 34.00 | 34.24 | 33.23 | 33.47 | 6,354,443 | -0.59(-1.73%) |
Jun 20, 2024 | 34.13 | 34.34 | 33.78 | 34.06 | 2,484,236 | -0.18(-0.53%) |
Jun 18, 2024 | 34.32 | 34.58 | 34.03 | 34.24 | 2,040,869 | -0.05(-0.15%) |
Jun 17, 2024 | 35.27 | 35.28 | 34.10 | 34.29 | 2,365,750 | -0.96(-2.72%) |
Jun 14, 2024 | 36.18 | 36.49 | 35.06 | 35.25 | 1,501,788 | -1.01(-2.79%) |
Jun 13, 2024 | 36.78 | 36.96 | 35.78 | 36.26 | 1,548,440 | -0.70(-1.89%) |
Jun 12, 2024 | 38.07 | 38.08 | 36.77 | 36.96 | 3,141,618 | -0.68(-1.80%) |
Jun 11, 2024 | 37.13 | 37.68 | 36.86 | 37.64 | 1,616,348 | +0.27(+0.72%) |
Jun 10, 2024 | 36.39 | 37.45 | 36.33 | 37.37 | 2,479,077 | +1.15(+3.17%) |
Jun 07, 2024 | 35.96 | 36.67 | 35.92 | 36.22 | 1,538,775 | -0.08(-0.22%) |
Jun 06, 2024 | 36.73 | 37.02 | 35.98 | 36.30 | 1,525,579 | -0.20(-0.55%) |
Jun 05, 2024 | 35.65 | 36.79 | 35.50 | 36.50 | 2,243,252 | +0.90(+2.52%) |
Jun 04, 2024 | 36.11 | 36.28 | 35.23 | 35.60 | 2,669,806 | -1.14(-3.10%) |