Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.94 | 29.03 | 28.54 | 28.81 | 921,299 | +0.23(+0.80%) |
Aug 15, 2024 | 28.55 | 28.88 | 28.27 | 28.58 | 1,699,388 | +0.38(+1.35%) |
Aug 14, 2024 | 28.45 | 28.72 | 27.88 | 28.20 | 1,074,576 | -0.89(-3.06%) |
Aug 13, 2024 | 29.23 | 29.48 | 28.60 | 29.09 | 1,085,537 | -0.03(-0.10%) |
Aug 12, 2024 | 28.80 | 29.41 | 28.72 | 29.12 | 1,357,193 | +0.35(+1.22%) |
Aug 09, 2024 | 28.98 | 29.20 | 28.47 | 28.77 | 941,714 | -0.10(-0.35%) |
Aug 08, 2024 | 27.70 | 28.89 | 27.41 | 28.87 | 1,955,312 | +1.31(+4.75%) |
Aug 07, 2024 | 28.66 | 28.92 | 27.36 | 27.56 | 3,048,926 | -1.26(-4.37%) |
Aug 06, 2024 | 28.01 | 29.26 | 28.01 | 28.82 | 2,944,235 | +0.33(+1.16%) |
Aug 05, 2024 | 28.18 | 28.65 | 27.66 | 28.49 | 2,060,903 | +0.26(+0.92%) |
Aug 02, 2024 | 27.86 | 28.32 | 27.03 | 28.23 | 1,943,695 | -0.32(-1.12%) |
Aug 01, 2024 | 29.68 | 29.72 | 28.40 | 28.55 | 2,074,666 | -1.45(-4.83%) |
Jul 31, 2024 | 30.30 | 30.48 | 29.92 | 30.00 | 1,436,223 | +0.38(+1.28%) |
Jul 30, 2024 | 29.96 | 30.00 | 29.43 | 29.62 | 1,943,165 | -0.53(-1.76%) |
Jul 29, 2024 | 30.80 | 31.19 | 29.94 | 30.15 | 2,254,657 | -0.95(-3.05%) |
Jul 26, 2024 | 31.23 | 31.30 | 30.93 | 31.10 | 810,327 | +0.00(+0.00%) |
Jul 25, 2024 | 30.50 | 31.55 | 30.25 | 31.10 | 1,446,055 | +0.47(+1.53%) |
Jul 24, 2024 | 30.46 | 30.88 | 30.14 | 30.63 | 1,717,043 | -0.08(-0.26%) |
Jul 23, 2024 | 31.20 | 31.30 | 30.38 | 30.71 | 3,171,395 | -0.37(-1.19%) |
Jul 22, 2024 | 30.58 | 31.20 | 30.10 | 31.08 | 2,332,057 | +0.98(+3.26%) |
Jul 19, 2024 | 31.00 | 31.13 | 29.87 | 30.10 | 2,124,375 | -1.02(-3.28%) |
Jul 18, 2024 | 31.12 | 31.93 | 31.06 | 31.12 | 2,180,464 | -0.23(-0.73%) |
Jul 17, 2024 | 32.11 | 32.29 | 31.30 | 31.35 | 1,287,292 | -0.84(-2.61%) |
Jul 16, 2024 | 31.76 | 32.40 | 31.54 | 32.19 | 1,810,971 | +0.40(+1.26%) |
Jul 15, 2024 | 32.50 | 32.78 | 31.71 | 31.79 | 2,007,348 | -1.01(-3.08%) |
Jul 12, 2024 | 32.61 | 33.21 | 32.50 | 32.80 | 2,309,641 | +0.63(+1.96%) |
Jul 11, 2024 | 31.30 | 32.50 | 31.29 | 32.17 | 2,689,837 | +1.51(+4.92%) |
Jul 10, 2024 | 30.87 | 31.29 | 30.58 | 30.66 | 1,511,586 | -0.40(-1.29%) |
Jul 09, 2024 | 30.94 | 31.43 | 30.67 | 31.06 | 3,026,291 | +0.21(+0.68%) |
Jul 08, 2024 | 31.67 | 31.90 | 30.77 | 30.85 | 2,964,463 | -1.08(-3.38%) |
Jul 05, 2024 | 32.83 | 33.10 | 31.81 | 31.93 | 1,828,334 | -1.52(-4.54%) |
Jul 03, 2024 | 33.77 | 34.00 | 33.18 | 33.45 | 1,247,377 | +0.13(+0.39%) |
Jul 02, 2024 | 33.08 | 33.70 | 32.76 | 33.32 | 2,005,091 | -0.14(-0.42%) |
Jul 01, 2024 | 33.71 | 33.73 | 33.04 | 33.46 | 1,685,703 | +0.14(+0.42%) |
Jun 28, 2024 | 33.51 | 33.51 | 33.16 | 33.32 | 1,649,884 | -0.27(-0.80%) |
Jun 27, 2024 | 33.59 | 33.60 | 33.23 | 33.59 | 1,875,984 | +0.00(+0.00%) |
Jun 26, 2024 | 33.59 | 33.82 | 33.12 | 33.59 | 793,159 | -0.07(-0.21%) |
Jun 25, 2024 | 33.90 | 33.92 | 33.44 | 33.66 | 912,598 | -0.51(-1.49%) |
Jun 24, 2024 | 33.65 | 34.56 | 33.55 | 34.17 | 1,145,827 | +0.50(+1.49%) |
Jun 21, 2024 | 33.85 | 34.17 | 33.57 | 33.67 | 1,698,250 | -0.07(-0.21%) |
Jun 20, 2024 | 34.67 | 34.67 | 33.56 | 33.74 | 1,773,627 | -0.88(-2.54%) |
Jun 18, 2024 | 34.56 | 35.23 | 34.38 | 34.62 | 1,194,723 | +0.08(+0.23%) |
Jun 17, 2024 | 34.12 | 34.70 | 33.91 | 34.54 | 1,172,531 | +0.42(+1.23%) |
Jun 14, 2024 | 34.00 | 34.50 | 33.64 | 34.12 | 1,637,713 | -0.05(-0.15%) |
Jun 13, 2024 | 34.63 | 35.18 | 34.13 | 34.17 | 1,980,602 | -0.32(-0.93%) |
Jun 12, 2024 | 34.30 | 34.71 | 34.30 | 34.49 | 1,729,321 | +0.35(+1.03%) |
Jun 11, 2024 | 34.50 | 34.50 | 34.10 | 34.14 | 1,718,336 | -0.66(-1.90%) |
Jun 10, 2024 | 34.68 | 34.99 | 34.55 | 34.80 | 602,848 | -0.05(-0.14%) |
Jun 07, 2024 | 35.94 | 36.07 | 34.80 | 34.85 | 1,591,489 | -1.22(-3.38%) |
Jun 06, 2024 | 35.60 | 36.47 | 35.33 | 36.07 | 1,878,034 | +0.44(+1.23%) |
Jun 05, 2024 | 35.80 | 35.98 | 35.46 | 35.63 | 1,590,445 | -0.16(-0.45%) |
Jun 04, 2024 | 36.73 | 36.78 | 35.57 | 35.79 | 1,514,501 | -0.85(-2.32%) |