Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.09 | 33.31 | 31.06 | 33.25 | 1,687,906 | +2.38(+7.71%) |
Aug 22, 2024 | 30.78 | 31.21 | 30.41 | 30.87 | 369,189 | -0.18(-0.58%) |
Aug 21, 2024 | 30.89 | 31.18 | 30.66 | 31.05 | 732,458 | +0.16(+0.52%) |
Aug 20, 2024 | 32.04 | 32.04 | 30.78 | 30.89 | 1,024,554 | -1.21(-3.77%) |
Aug 19, 2024 | 31.50 | 32.14 | 31.50 | 32.10 | 938,704 | +0.60(+1.90%) |
Aug 16, 2024 | 31.03 | 31.67 | 31.00 | 31.50 | 424,109 | +0.44(+1.42%) |
Aug 15, 2024 | 31.56 | 31.63 | 30.56 | 31.06 | 483,920 | +0.12(+0.39%) |
Aug 14, 2024 | 31.29 | 31.64 | 30.68 | 30.94 | 400,194 | -0.19(-0.61%) |
Aug 13, 2024 | 30.57 | 31.15 | 30.15 | 31.13 | 638,574 | +0.92(+3.05%) |
Aug 12, 2024 | 30.71 | 30.73 | 29.97 | 30.21 | 491,896 | -0.50(-1.63%) |
Aug 09, 2024 | 31.26 | 31.26 | 30.54 | 30.71 | 577,578 | -0.55(-1.76%) |
Aug 08, 2024 | 30.54 | 31.42 | 30.12 | 31.26 | 555,673 | +1.21(+4.03%) |
Aug 07, 2024 | 30.86 | 30.95 | 29.86 | 30.05 | 582,453 | -0.11(-0.36%) |
Aug 06, 2024 | 29.95 | 30.95 | 29.58 | 30.16 | 859,339 | +0.23(+0.77%) |
Aug 05, 2024 | 30.21 | 31.08 | 28.73 | 29.93 | 1,509,112 | -1.21(-3.89%) |
Aug 02, 2024 | 31.00 | 31.80 | 30.30 | 31.14 | 1,574,354 | -0.98(-3.05%) |
Aug 01, 2024 | 33.26 | 33.73 | 32.08 | 32.12 | 1,336,237 | -0.65(-1.98%) |
Jul 31, 2024 | 33.86 | 34.00 | 32.75 | 32.77 | 889,323 | -0.29(-0.88%) |
Jul 30, 2024 | 32.80 | 33.18 | 32.51 | 33.06 | 745,295 | +0.47(+1.44%) |
Jul 29, 2024 | 32.83 | 33.34 | 32.28 | 32.59 | 867,615 | -0.19(-0.58%) |
Jul 26, 2024 | 33.80 | 33.83 | 32.68 | 32.78 | 914,925 | -0.22(-0.67%) |
Jul 25, 2024 | 32.03 | 33.26 | 31.77 | 33.00 | 1,551,331 | +0.97(+3.03%) |
Jul 24, 2024 | 32.21 | 32.59 | 31.89 | 32.03 | 1,046,897 | -0.21(-0.65%) |
Jul 23, 2024 | 31.55 | 32.47 | 31.29 | 32.24 | 745,175 | +0.47(+1.48%) |
Jul 22, 2024 | 32.03 | 32.34 | 31.52 | 31.77 | 1,066,792 | +0.01(+0.03%) |
Jul 19, 2024 | 31.42 | 31.98 | 31.02 | 31.76 | 721,551 | +0.28(+0.89%) |
Jul 18, 2024 | 32.17 | 32.81 | 31.35 | 31.48 | 2,484,853 | -0.94(-2.90%) |
Jul 17, 2024 | 32.43 | 33.33 | 31.94 | 32.42 | 1,116,141 | -0.47(-1.43%) |
Jul 16, 2024 | 31.66 | 32.92 | 31.16 | 32.89 | 1,574,651 | +1.88(+6.06%) |
Jul 15, 2024 | 32.23 | 32.48 | 30.93 | 31.01 | 1,455,727 | -1.71(-5.23%) |
Jul 12, 2024 | 32.50 | 33.52 | 32.41 | 32.72 | 1,520,722 | +0.52(+1.61%) |
Jul 11, 2024 | 30.21 | 32.28 | 30.00 | 32.20 | 2,583,137 | +3.07(+10.54%) |
Jul 10, 2024 | 29.15 | 29.34 | 28.84 | 29.13 | 785,910 | +0.13(+0.45%) |
Jul 09, 2024 | 28.79 | 29.44 | 28.72 | 29.00 | 603,157 | +0.10(+0.35%) |
Jul 08, 2024 | 29.00 | 29.18 | 28.37 | 28.90 | 1,209,493 | -0.13(-0.45%) |
Jul 05, 2024 | 28.90 | 29.29 | 28.50 | 29.03 | 708,890 | +0.03(+0.10%) |
Jul 03, 2024 | 28.63 | 29.32 | 28.31 | 29.00 | 537,792 | +0.71(+2.53%) |
Jul 02, 2024 | 28.29 | 28.63 | 27.79 | 28.29 | 1,400,426 | -0.03(-0.10%) |
Jul 01, 2024 | 29.25 | 29.25 | 28.01 | 28.31 | 1,245,800 | -0.86(-2.94%) |
Jun 28, 2024 | 29.80 | 29.80 | 28.57 | 29.17 | 3,483,940 | -0.31(-1.04%) |
Jun 27, 2024 | 29.43 | 29.68 | 29.14 | 29.48 | 896,576 | +0.02(+0.07%) |
Jun 26, 2024 | 29.55 | 29.88 | 29.30 | 29.46 | 749,848 | -0.37(-1.26%) |
Jun 25, 2024 | 30.07 | 30.13 | 29.56 | 29.83 | 599,557 | -0.37(-1.24%) |
Jun 24, 2024 | 30.03 | 30.41 | 29.72 | 30.21 | 1,032,001 | +0.28(+0.92%) |
Jun 21, 2024 | 29.96 | 30.07 | 29.48 | 29.93 | 2,511,931 | -0.05(-0.16%) |
Jun 20, 2024 | 30.50 | 30.77 | 29.57 | 29.98 | 1,446,100 | -0.56(-1.84%) |
Jun 18, 2024 | 30.33 | 30.80 | 29.74 | 30.54 | 759,399 | +0.13(+0.42%) |
Jun 17, 2024 | 30.70 | 30.80 | 29.42 | 30.41 | 836,152 | -0.56(-1.81%) |
Jun 14, 2024 | 30.62 | 31.26 | 30.62 | 30.98 | 477,106 | -0.16(-0.51%) |
Jun 13, 2024 | 31.28 | 31.59 | 31.06 | 31.13 | 484,500 | -0.35(-1.10%) |
Jun 12, 2024 | 32.74 | 32.90 | 31.38 | 31.48 | 1,036,551 | +0.35(+1.11%) |
Jun 11, 2024 | 30.77 | 31.55 | 30.50 | 31.13 | 978,923 | +0.08(+0.25%) |
Jun 10, 2024 | 30.29 | 31.16 | 29.99 | 31.05 | 771,148 | +0.26(+0.83%) |
Jun 07, 2024 | 30.71 | 31.29 | 30.45 | 30.80 | 642,064 | -0.53(-1.70%) |
Jun 06, 2024 | 32.31 | 32.71 | 31.28 | 31.33 | 681,788 | -1.36(-4.16%) |
Jun 05, 2024 | 32.52 | 32.98 | 32.29 | 32.69 | 850,790 | +0.31(+0.94%) |
Jun 04, 2024 | 32.51 | 32.85 | 32.35 | 32.38 | 731,040 | -0.39(-1.20%) |