Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 30.79 | 31.03 | 30.47 | 30.79 | 1,082,315 | -0.11(-0.36%) |
Aug 27, 2024 | 31.27 | 31.32 | 30.82 | 30.90 | 1,102,732 | -0.39(-1.25%) |
Aug 26, 2024 | 31.25 | 31.75 | 31.17 | 31.29 | 1,357,763 | +0.08(+0.26%) |
Aug 23, 2024 | 30.89 | 31.39 | 30.66 | 31.21 | 1,266,523 | +0.77(+2.53%) |
Aug 22, 2024 | 30.49 | 30.69 | 30.32 | 30.44 | 1,596,978 | -0.11(-0.36%) |
Aug 21, 2024 | 30.43 | 30.56 | 30.24 | 30.55 | 1,532,801 | +0.31(+1.03%) |
Aug 20, 2024 | 30.09 | 30.40 | 30.08 | 30.24 | 1,485,718 | +0.08(+0.27%) |
Aug 19, 2024 | 29.94 | 30.18 | 29.83 | 30.16 | 1,596,020 | +0.52(+1.75%) |
Aug 16, 2024 | 29.39 | 29.76 | 29.39 | 29.64 | 1,237,912 | +0.12(+0.41%) |
Aug 15, 2024 | 29.29 | 29.62 | 29.23 | 29.52 | 1,288,624 | +0.68(+2.36%) |
Aug 14, 2024 | 29.07 | 29.19 | 28.84 | 28.84 | 1,041,337 | -0.09(-0.31%) |
Aug 13, 2024 | 28.46 | 29.02 | 28.35 | 28.93 | 1,899,078 | +0.54(+1.90%) |
Aug 12, 2024 | 28.75 | 28.94 | 28.30 | 28.39 | 1,428,695 | -0.38(-1.32%) |
Aug 09, 2024 | 28.62 | 29.00 | 28.55 | 28.77 | 1,365,622 | +0.03(+0.10%) |
Aug 08, 2024 | 28.97 | 29.23 | 28.70 | 28.74 | 1,004,777 | +0.01(+0.03%) |
Aug 07, 2024 | 29.31 | 29.48 | 28.70 | 28.73 | 1,738,409 | -0.28(-0.97%) |
Aug 06, 2024 | 29.15 | 29.37 | 28.89 | 29.01 | 1,551,081 | -0.04(-0.14%) |
Aug 05, 2024 | 28.97 | 29.25 | 28.58 | 29.05 | 1,982,974 | -0.80(-2.68%) |
Aug 02, 2024 | 30.14 | 30.14 | 29.57 | 29.85 | 1,698,407 | -0.61(-2.00%) |
Aug 01, 2024 | 30.98 | 31.38 | 30.26 | 30.46 | 1,479,837 | -0.60(-1.93%) |
Jul 31, 2024 | 31.15 | 31.54 | 31.00 | 31.06 | 1,679,986 | +0.15(+0.49%) |
Jul 30, 2024 | 31.23 | 31.47 | 30.87 | 30.91 | 1,455,610 | -0.44(-1.40%) |
Jul 29, 2024 | 31.25 | 31.41 | 30.80 | 31.35 | 2,270,104 | +0.15(+0.48%) |
Jul 26, 2024 | 30.41 | 31.56 | 29.52 | 31.20 | 4,548,470 | -1.36(-4.18%) |
Jul 25, 2024 | 32.34 | 33.05 | 32.21 | 32.56 | 1,804,892 | +0.07(+0.22%) |
Jul 24, 2024 | 33.00 | 33.43 | 32.45 | 32.49 | 1,232,451 | -0.74(-2.23%) |
Jul 23, 2024 | 33.30 | 33.46 | 32.96 | 33.23 | 1,912,371 | -0.05(-0.15%) |
Jul 22, 2024 | 33.38 | 33.57 | 33.01 | 33.28 | 1,413,972 | -0.04(-0.12%) |
Jul 19, 2024 | 34.41 | 34.41 | 33.30 | 33.32 | 964,715 | -1.27(-3.67%) |
Jul 18, 2024 | 34.77 | 35.23 | 34.46 | 34.59 | 919,266 | -0.15(-0.43%) |
Jul 17, 2024 | 35.10 | 35.10 | 34.63 | 34.74 | 825,382 | -0.45(-1.28%) |
Jul 16, 2024 | 34.66 | 35.32 | 34.44 | 35.19 | 823,480 | +0.70(+2.03%) |
Jul 15, 2024 | 34.44 | 34.70 | 34.08 | 34.49 | 949,799 | +0.15(+0.44%) |
Jul 12, 2024 | 34.18 | 34.54 | 34.15 | 34.34 | 934,514 | +0.20(+0.59%) |
Jul 11, 2024 | 33.90 | 34.35 | 33.84 | 34.14 | 906,755 | +0.57(+1.70%) |
Jul 10, 2024 | 33.38 | 33.63 | 33.18 | 33.57 | 880,135 | +0.31(+0.93%) |
Jul 09, 2024 | 33.35 | 33.56 | 33.19 | 33.26 | 1,133,643 | -0.18(-0.54%) |
Jul 08, 2024 | 33.50 | 33.76 | 33.28 | 33.44 | 838,651 | -0.01(-0.03%) |
Jul 05, 2024 | 33.65 | 33.73 | 33.27 | 33.45 | 1,363,339 | -0.20(-0.59%) |
Jul 03, 2024 | 33.66 | 34.04 | 33.65 | 33.65 | 845,841 | -0.03(-0.09%) |
Jul 02, 2024 | 33.49 | 33.88 | 33.48 | 33.68 | 1,194,383 | +0.19(+0.57%) |
Jul 01, 2024 | 33.70 | 33.84 | 33.31 | 33.49 | 910,486 | -0.10(-0.30%) |
Jun 28, 2024 | 33.37 | 33.76 | 33.32 | 33.59 | 3,185,234 | +0.33(+0.99%) |
Jun 27, 2024 | 33.33 | 33.57 | 33.18 | 33.26 | 1,188,817 | -0.14(-0.42%) |
Jun 26, 2024 | 33.63 | 33.70 | 33.24 | 33.40 | 1,153,838 | -0.32(-0.95%) |
Jun 25, 2024 | 34.18 | 34.21 | 33.69 | 33.72 | 1,222,308 | -0.65(-1.88%) |
Jun 24, 2024 | 33.75 | 34.57 | 33.73 | 34.37 | 1,321,926 | +0.76(+2.25%) |
Jun 21, 2024 | 33.69 | 33.89 | 33.46 | 33.61 | 4,218,444 | +0.03(+0.09%) |
Jun 20, 2024 | 33.88 | 33.98 | 33.50 | 33.58 | 2,019,913 | -0.39(-1.14%) |
Jun 18, 2024 | 34.05 | 34.30 | 33.68 | 33.97 | 2,101,565 | -0.12(-0.35%) |
Jun 17, 2024 | 33.96 | 34.15 | 33.44 | 34.09 | 1,675,409 | +0.23(+0.68%) |
Jun 14, 2024 | 34.11 | 34.13 | 33.21 | 33.86 | 1,964,406 | -0.55(-1.59%) |
Jun 13, 2024 | 34.29 | 34.70 | 33.90 | 34.41 | 1,808,785 | +0.03(+0.09%) |
Jun 12, 2024 | 34.02 | 34.49 | 33.68 | 34.38 | 2,398,742 | +0.69(+2.04%) |
Jun 11, 2024 | 33.88 | 33.88 | 33.33 | 33.69 | 1,485,039 | -0.28(-0.82%) |
Jun 10, 2024 | 33.73 | 33.99 | 33.48 | 33.97 | 1,123,011 | +0.00(+0.00%) |
Jun 07, 2024 | 33.86 | 34.10 | 33.74 | 33.97 | 864,251 | -0.15(-0.44%) |
Jun 06, 2024 | 34.43 | 34.73 | 34.08 | 34.12 | 1,069,098 | -0.45(-1.30%) |
Jun 05, 2024 | 34.38 | 34.63 | 34.01 | 34.57 | 841,459 | +0.28(+0.81%) |
Jun 04, 2024 | 34.80 | 35.10 | 34.27 | 34.29 | 1,753,105 | -0.72(-2.05%) |