Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 32.93 | 33.68 | 32.47 | 33.29 | 515,255 | +0.50(+1.52%) |
Aug 28, 2024 | 32.67 | 33.03 | 32.18 | 32.79 | 490,948 | -0.24(-0.73%) |
Aug 27, 2024 | 32.85 | 33.45 | 32.39 | 33.03 | 494,491 | -0.16(-0.48%) |
Aug 26, 2024 | 34.12 | 34.44 | 32.95 | 33.19 | 686,342 | -0.42(-1.25%) |
Aug 23, 2024 | 31.41 | 33.61 | 31.41 | 33.61 | 562,695 | +2.59(+8.35%) |
Aug 22, 2024 | 30.32 | 31.24 | 30.03 | 31.02 | 600,758 | +0.74(+2.44%) |
Aug 21, 2024 | 29.53 | 30.58 | 29.47 | 30.28 | 365,379 | +1.28(+4.41%) |
Aug 20, 2024 | 29.10 | 29.48 | 28.81 | 29.00 | 294,623 | -0.19(-0.65%) |
Aug 19, 2024 | 29.00 | 29.71 | 28.87 | 29.19 | 317,972 | +0.41(+1.42%) |
Aug 16, 2024 | 28.65 | 29.45 | 28.65 | 28.78 | 330,300 | -0.07(-0.24%) |
Aug 15, 2024 | 29.33 | 29.51 | 28.43 | 28.85 | 507,880 | +0.11(+0.38%) |
Aug 14, 2024 | 28.92 | 28.95 | 28.26 | 28.74 | 896,984 | +0.09(+0.31%) |
Aug 13, 2024 | 28.00 | 28.84 | 27.76 | 28.65 | 354,224 | +1.11(+4.03%) |
Aug 12, 2024 | 27.51 | 27.76 | 27.07 | 27.54 | 244,245 | +0.11(+0.40%) |
Aug 09, 2024 | 27.53 | 28.00 | 27.08 | 27.43 | 284,297 | +0.01(+0.04%) |
Aug 08, 2024 | 27.11 | 27.68 | 26.72 | 27.42 | 243,630 | +1.08(+4.10%) |
Aug 07, 2024 | 28.03 | 28.31 | 25.95 | 26.34 | 567,404 | -1.03(-3.76%) |
Aug 06, 2024 | 26.19 | 27.98 | 25.60 | 27.37 | 530,201 | +0.84(+3.17%) |
Aug 05, 2024 | 26.09 | 26.61 | 23.46 | 26.53 | 890,574 | -1.72(-6.09%) |
Aug 02, 2024 | 29.03 | 29.03 | 27.45 | 28.25 | 512,382 | -2.16(-7.10%) |
Aug 01, 2024 | 34.96 | 34.96 | 30.16 | 30.41 | 456,741 | -1.14(-3.61%) |
Jul 31, 2024 | 32.27 | 32.89 | 31.35 | 31.55 | 363,836 | -0.41(-1.28%) |
Jul 30, 2024 | 32.42 | 32.70 | 31.26 | 31.96 | 244,794 | -0.05(-0.16%) |
Jul 29, 2024 | 32.94 | 33.20 | 31.48 | 32.01 | 349,481 | -0.67(-2.05%) |
Jul 26, 2024 | 32.01 | 34.24 | 32.01 | 32.68 | 450,946 | +1.13(+3.58%) |
Jul 25, 2024 | 30.31 | 32.26 | 29.93 | 31.55 | 448,664 | +1.89(+6.37%) |
Jul 24, 2024 | 30.80 | 31.32 | 29.52 | 29.66 | 385,182 | -1.49(-4.78%) |
Jul 23, 2024 | 31.62 | 31.99 | 31.00 | 31.15 | 661,341 | -1.00(-3.11%) |
Jul 22, 2024 | 31.19 | 32.24 | 30.76 | 32.15 | 358,293 | +1.16(+3.74%) |
Jul 19, 2024 | 30.05 | 31.50 | 29.69 | 30.99 | 391,054 | +0.71(+2.34%) |
Jul 18, 2024 | 30.50 | 32.80 | 29.97 | 30.28 | 870,451 | -0.24(-0.79%) |
Jul 17, 2024 | 30.00 | 30.87 | 29.95 | 30.52 | 661,130 | -0.06(-0.20%) |
Jul 16, 2024 | 29.15 | 30.82 | 28.77 | 30.58 | 618,266 | +2.42(+8.59%) |
Jul 15, 2024 | 28.20 | 29.25 | 27.95 | 28.16 | 409,116 | +0.33(+1.19%) |
Jul 12, 2024 | 27.37 | 28.26 | 27.37 | 27.83 | 471,117 | +0.92(+3.42%) |
Jul 11, 2024 | 25.99 | 27.14 | 25.88 | 26.91 | 702,409 | +2.04(+8.20%) |
Jul 10, 2024 | 24.82 | 25.09 | 24.41 | 24.87 | 345,487 | +0.28(+1.14%) |
Jul 09, 2024 | 25.17 | 25.24 | 24.48 | 24.59 | 365,129 | -0.76(-3.00%) |
Jul 08, 2024 | 24.95 | 25.36 | 24.69 | 25.35 | 315,334 | +0.86(+3.51%) |
Jul 05, 2024 | 24.68 | 24.89 | 24.19 | 24.49 | 285,182 | -0.40(-1.61%) |
Jul 03, 2024 | 24.68 | 25.42 | 24.68 | 24.89 | 156,125 | +0.16(+0.65%) |
Jul 02, 2024 | 24.62 | 24.90 | 24.36 | 24.73 | 221,647 | -0.05(-0.20%) |
Jul 01, 2024 | 25.88 | 26.09 | 24.62 | 24.78 | 350,189 | -1.04(-4.03%) |
Jun 28, 2024 | 25.75 | 26.09 | 25.32 | 25.82 | 1,304,223 | +0.29(+1.14%) |
Jun 27, 2024 | 24.78 | 25.65 | 24.78 | 25.53 | 246,653 | +0.73(+2.94%) |
Jun 26, 2024 | 24.84 | 25.05 | 24.64 | 24.80 | 252,548 | -0.20(-0.80%) |
Jun 25, 2024 | 25.67 | 25.67 | 24.93 | 25.00 | 258,168 | -0.77(-2.99%) |
Jun 24, 2024 | 25.78 | 26.65 | 25.37 | 25.77 | 320,610 | +0.28(+1.10%) |
Jun 21, 2024 | 25.32 | 25.74 | 25.09 | 25.49 | 896,506 | +0.16(+0.63%) |
Jun 20, 2024 | 26.27 | 26.80 | 25.17 | 25.33 | 359,064 | -1.10(-4.16%) |
Jun 18, 2024 | 26.43 | 26.82 | 26.12 | 26.43 | 477,790 | -0.34(-1.27%) |
Jun 17, 2024 | 26.94 | 27.34 | 26.59 | 26.77 | 241,772 | -0.20(-0.74%) |
Jun 14, 2024 | 26.94 | 27.12 | 26.36 | 26.97 | 240,807 | -0.54(-1.96%) |
Jun 13, 2024 | 27.55 | 27.55 | 26.87 | 27.51 | 220,565 | -0.20(-0.72%) |
Jun 12, 2024 | 26.48 | 28.59 | 26.48 | 27.71 | 358,659 | +1.63(+6.25%) |
Jun 11, 2024 | 26.52 | 26.66 | 26.02 | 26.08 | 301,547 | -0.75(-2.80%) |
Jun 10, 2024 | 26.08 | 26.91 | 26.04 | 26.83 | 212,115 | +0.41(+1.55%) |
Jun 07, 2024 | 26.27 | 26.69 | 25.88 | 26.42 | 403,604 | -0.46(-1.71%) |
Jun 06, 2024 | 27.29 | 27.46 | 26.82 | 26.88 | 327,705 | -0.54(-1.97%) |
Jun 05, 2024 | 26.75 | 27.49 | 26.28 | 27.42 | 534,009 | +0.93(+3.51%) |
Jun 04, 2024 | 27.00 | 27.23 | 26.47 | 26.49 | 547,899 | -0.82(-3.00%) |