Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 31.43 | 31.59 | 31.23 | 31.29 | 1,208,339 | +0.01(+0.03%) |
Aug 28, 2024 | 31.46 | 31.49 | 31.10 | 31.28 | 359,287 | -0.21(-0.67%) |
Aug 27, 2024 | 31.35 | 31.52 | 31.31 | 31.49 | 277,135 | +0.07(+0.22%) |
Aug 26, 2024 | 31.54 | 31.62 | 31.36 | 31.42 | 597,911 | -0.09(-0.29%) |
Aug 23, 2024 | 31.37 | 31.57 | 31.26 | 31.51 | 417,250 | +0.33(+1.06%) |
Aug 22, 2024 | 31.50 | 31.56 | 31.11 | 31.18 | 1,002,429 | -0.24(-0.76%) |
Aug 21, 2024 | 31.37 | 31.48 | 31.27 | 31.42 | 438,261 | +0.11(+0.35%) |
Aug 20, 2024 | 31.38 | 31.43 | 31.23 | 31.31 | 1,200,157 | -0.07(-0.22%) |
Aug 19, 2024 | 31.09 | 31.38 | 31.05 | 31.38 | 377,561 | +0.31(+1.00%) |
Aug 16, 2024 | 30.92 | 31.10 | 30.89 | 31.07 | 380,742 | +0.06(+0.19%) |
Aug 15, 2024 | 30.77 | 31.02 | 30.77 | 31.01 | 509,420 | +0.56(+1.84%) |
Aug 14, 2024 | 30.43 | 30.53 | 30.25 | 30.45 | 1,298,760 | +0.13(+0.43%) |
Aug 13, 2024 | 30.00 | 30.36 | 30.00 | 30.32 | 425,242 | +0.44(+1.47%) |
Aug 12, 2024 | 29.91 | 30.00 | 29.73 | 29.88 | 835,578 | +0.00(+0.00%) |
Aug 09, 2024 | 29.69 | 29.93 | 29.61 | 29.88 | 867,807 | +0.22(+0.74%) |
Aug 08, 2024 | 29.31 | 29.74 | 29.21 | 29.66 | 877,889 | +0.62(+2.13%) |
Aug 07, 2024 | 29.56 | 29.75 | 28.98 | 29.04 | 761,746 | -0.11(-0.38%) |
Aug 06, 2024 | 29.01 | 29.61 | 28.94 | 29.15 | 4,626,318 | +0.20(+0.69%) |
Aug 05, 2024 | 28.56 | 29.28 | 28.52 | 28.95 | 824,875 | -0.93(-3.11%) |
Aug 02, 2024 | 29.95 | 30.05 | 29.61 | 29.88 | 657,582 | -0.50(-1.65%) |
Aug 01, 2024 | 31.01 | 31.10 | 30.24 | 30.38 | 594,114 | -0.48(-1.56%) |
Jul 31, 2024 | 30.74 | 31.01 | 30.69 | 30.86 | 341,620 | +0.48(+1.58%) |
Jul 30, 2024 | 30.57 | 30.66 | 30.16 | 30.38 | 441,931 | -0.17(-0.56%) |
Jul 29, 2024 | 30.65 | 30.69 | 30.43 | 30.55 | 525,210 | +0.02(+0.07%) |
Jul 26, 2024 | 30.40 | 30.70 | 30.37 | 30.53 | 397,198 | +0.36(+1.19%) |
Jul 25, 2024 | 30.34 | 30.66 | 30.09 | 30.17 | 495,116 | -0.17(-0.56%) |
Jul 24, 2024 | 30.77 | 30.79 | 30.31 | 30.34 | 459,212 | -0.70(-2.26%) |
Jul 23, 2024 | 31.06 | 31.20 | 31.02 | 31.04 | 418,598 | -0.03(-0.10%) |
Jul 22, 2024 | 30.97 | 31.12 | 30.89 | 31.07 | 488,472 | +0.29(+0.94%) |
Jul 19, 2024 | 30.98 | 31.08 | 30.75 | 30.78 | 1,410,102 | -0.24(-0.77%) |
Jul 18, 2024 | 31.37 | 31.38 | 30.91 | 31.02 | 1,285,405 | -0.20(-0.64%) |
Jul 17, 2024 | 31.39 | 31.41 | 31.20 | 31.22 | 640,191 | -0.49(-1.55%) |
Jul 16, 2024 | 31.64 | 31.71 | 31.55 | 31.71 | 705,753 | +0.17(+0.54%) |
Jul 15, 2024 | 31.56 | 31.71 | 31.43 | 31.54 | 456,786 | +0.15(+0.48%) |
Jul 12, 2024 | 31.31 | 31.62 | 31.26 | 31.39 | 448,844 | +0.14(+0.45%) |
Jul 11, 2024 | 31.55 | 31.55 | 31.18 | 31.25 | 759,051 | -0.25(-0.79%) |
Jul 10, 2024 | 31.32 | 31.52 | 31.26 | 31.50 | 446,072 | +0.30(+0.96%) |
Jul 09, 2024 | 31.19 | 31.29 | 31.19 | 31.20 | 495,875 | +0.03(+0.10%) |
Jul 08, 2024 | 31.23 | 31.23 | 31.11 | 31.17 | 1,189,070 | +0.06(+0.19%) |
Jul 05, 2024 | 30.95 | 31.14 | 30.95 | 31.11 | 416,731 | +0.16(+0.52%) |
Jul 03, 2024 | 30.81 | 30.98 | 30.80 | 30.95 | 319,936 | +0.13(+0.42%) |
Jul 02, 2024 | 30.54 | 30.82 | 30.54 | 30.82 | 364,791 | +0.17(+0.55%) |
Jul 01, 2024 | 30.64 | 30.68 | 30.50 | 30.65 | 504,322 | +0.05(+0.16%) |
Jun 28, 2024 | 30.74 | 30.93 | 30.53 | 30.60 | 362,388 | -0.04(-0.13%) |
Jun 27, 2024 | 30.64 | 30.70 | 30.57 | 30.64 | 1,622,988 | +0.00(+0.00%) |
Jun 26, 2024 | 30.52 | 30.64 | 30.47 | 30.64 | 465,611 | +0.12(+0.39%) |
Jun 25, 2024 | 30.45 | 30.57 | 30.39 | 30.52 | 348,263 | +0.15(+0.49%) |
Jun 24, 2024 | 30.49 | 30.64 | 30.37 | 30.37 | 584,750 | -0.17(-0.56%) |
Jun 21, 2024 | 30.59 | 30.59 | 30.42 | 30.54 | 286,110 | -0.02(-0.07%) |
Jun 20, 2024 | 30.68 | 30.70 | 30.43 | 30.56 | 446,301 | -0.01(-0.03%) |
Jun 18, 2024 | 30.54 | 30.62 | 30.52 | 30.57 | 344,007 | +0.01(+0.03%) |
Jun 17, 2024 | 30.33 | 30.63 | 30.26 | 30.56 | 458,758 | +0.25(+0.82%) |
Jun 14, 2024 | 30.17 | 30.35 | 30.17 | 30.31 | 276,647 | +0.06(+0.20%) |
Jun 13, 2024 | 30.35 | 30.35 | 30.12 | 30.25 | 353,116 | +0.05(+0.17%) |
Jun 12, 2024 | 30.29 | 30.37 | 30.17 | 30.20 | 835,223 | +0.20(+0.66%) |
Jun 11, 2024 | 29.87 | 30.01 | 29.73 | 30.00 | 615,514 | +0.09(+0.30%) |
Jun 10, 2024 | 29.78 | 29.95 | 29.75 | 29.91 | 467,479 | +0.11(+0.37%) |
Jun 07, 2024 | 29.85 | 29.98 | 29.75 | 29.80 | 581,281 | -0.06(-0.20%) |
Jun 06, 2024 | 29.87 | 29.91 | 29.77 | 29.86 | 608,972 | +0.03(+0.10%) |
Jun 05, 2024 | 29.65 | 29.85 | 29.54 | 29.83 | 453,529 | +0.35(+1.18%) |
Jun 04, 2024 | 29.44 | 29.52 | 29.31 | 29.48 | 413,990 | +0.03(+0.10%) |