Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 29.67 | 30.18 | 29.34 | 29.81 | 1,654,046 | +0.89(+3.08%) |
Aug 28, 2024 | 29.04 | 29.57 | 28.65 | 28.92 | 2,096,058 | -0.80(-2.69%) |
Aug 27, 2024 | 30.37 | 30.53 | 29.52 | 29.72 | 2,089,347 | -0.88(-2.88%) |
Aug 26, 2024 | 30.88 | 31.04 | 30.54 | 30.60 | 2,607,163 | +1.24(+4.22%) |
Aug 23, 2024 | 28.94 | 29.50 | 28.88 | 29.36 | 2,058,305 | +1.33(+4.74%) |
Aug 22, 2024 | 27.66 | 28.49 | 27.55 | 28.03 | 2,793,725 | +0.52(+1.89%) |
Aug 21, 2024 | 28.61 | 28.96 | 27.18 | 27.51 | 4,689,557 | -0.81(-2.86%) |
Aug 20, 2024 | 28.99 | 29.15 | 28.25 | 28.32 | 2,612,004 | -0.52(-1.80%) |
Aug 19, 2024 | 30.06 | 30.19 | 28.61 | 28.84 | 3,691,607 | -1.19(-3.96%) |
Aug 16, 2024 | 30.02 | 30.32 | 29.69 | 30.03 | 1,706,481 | -0.88(-2.85%) |
Aug 15, 2024 | 30.77 | 31.28 | 30.72 | 30.91 | 1,112,021 | +0.65(+2.15%) |
Aug 14, 2024 | 30.98 | 31.08 | 30.09 | 30.26 | 1,438,198 | -0.62(-2.01%) |
Aug 13, 2024 | 31.38 | 31.44 | 30.68 | 30.88 | 1,618,002 | -0.67(-2.12%) |
Aug 12, 2024 | 30.76 | 31.99 | 30.53 | 31.55 | 2,237,934 | +1.44(+4.78%) |
Aug 09, 2024 | 29.73 | 30.16 | 29.41 | 30.11 | 1,867,870 | +0.56(+1.90%) |
Aug 08, 2024 | 28.91 | 29.76 | 28.83 | 29.55 | 1,574,317 | +0.49(+1.69%) |
Aug 07, 2024 | 28.59 | 29.36 | 28.44 | 29.06 | 2,809,189 | +1.39(+5.02%) |
Aug 06, 2024 | 27.37 | 28.34 | 27.32 | 27.67 | 3,130,418 | -0.74(-2.60%) |
Aug 05, 2024 | 27.31 | 28.42 | 27.22 | 28.41 | 3,159,254 | +0.12(+0.42%) |
Aug 02, 2024 | 28.84 | 28.84 | 27.66 | 28.29 | 4,923,477 | -2.32(-7.58%) |
Aug 01, 2024 | 31.64 | 31.70 | 30.11 | 30.61 | 2,739,400 | -0.91(-2.89%) |
Jul 31, 2024 | 30.64 | 31.61 | 30.38 | 31.52 | 2,370,889 | +2.13(+7.25%) |
Jul 30, 2024 | 29.31 | 29.51 | 29.03 | 29.39 | 2,222,417 | -0.32(-1.08%) |
Jul 29, 2024 | 30.74 | 30.89 | 29.40 | 29.71 | 2,151,496 | -0.60(-1.98%) |
Jul 26, 2024 | 30.72 | 30.78 | 29.77 | 30.31 | 1,679,870 | -0.89(-2.85%) |
Jul 25, 2024 | 30.32 | 31.40 | 29.88 | 31.20 | 1,615,928 | +0.38(+1.23%) |
Jul 24, 2024 | 30.78 | 31.24 | 30.42 | 30.82 | 1,351,591 | +0.20(+0.65%) |
Jul 23, 2024 | 30.99 | 31.11 | 30.13 | 30.62 | 1,644,761 | -0.80(-2.55%) |
Jul 22, 2024 | 31.08 | 31.57 | 30.82 | 31.42 | 1,351,323 | -0.23(-0.73%) |
Jul 19, 2024 | 32.72 | 33.20 | 31.48 | 31.65 | 1,815,485 | -1.39(-4.21%) |
Jul 18, 2024 | 33.42 | 33.70 | 32.93 | 33.04 | 1,001,138 | -0.35(-1.05%) |
Jul 17, 2024 | 33.20 | 33.54 | 33.13 | 33.39 | 1,161,927 | +0.74(+2.27%) |
Jul 16, 2024 | 32.38 | 32.93 | 32.36 | 32.65 | 1,079,923 | -0.80(-2.39%) |
Jul 15, 2024 | 33.58 | 33.63 | 33.13 | 33.45 | 875,524 | -0.15(-0.45%) |
Jul 12, 2024 | 34.07 | 34.11 | 33.51 | 33.60 | 959,852 | -0.37(-1.09%) |
Jul 11, 2024 | 33.46 | 33.99 | 33.29 | 33.97 | 1,129,497 | +0.12(+0.35%) |
Jul 10, 2024 | 33.30 | 34.07 | 33.09 | 33.85 | 1,400,313 | +0.28(+0.83%) |
Jul 09, 2024 | 34.00 | 34.40 | 33.39 | 33.57 | 882,922 | -0.70(-2.04%) |
Jul 08, 2024 | 34.31 | 34.60 | 34.16 | 34.27 | 804,033 | -0.57(-1.64%) |
Jul 05, 2024 | 35.30 | 35.71 | 34.72 | 34.84 | 972,348 | -0.06(-0.17%) |
Jul 03, 2024 | 34.68 | 35.13 | 34.38 | 34.90 | 842,641 | +0.19(+0.55%) |
Jul 02, 2024 | 35.05 | 35.09 | 34.48 | 34.71 | 891,024 | -0.06(-0.17%) |
Jul 01, 2024 | 34.03 | 34.90 | 33.73 | 34.77 | 1,155,216 | +1.27(+3.79%) |
Jun 28, 2024 | 33.94 | 33.96 | 33.25 | 33.50 | 802,177 | -0.27(-0.80%) |
Jun 27, 2024 | 33.80 | 33.95 | 33.34 | 33.77 | 863,191 | +0.62(+1.87%) |
Jun 26, 2024 | 33.31 | 33.77 | 32.83 | 33.15 | 1,091,975 | -0.03(-0.09%) |
Jun 25, 2024 | 33.57 | 33.83 | 33.07 | 33.18 | 676,976 | -0.52(-1.54%) |
Jun 24, 2024 | 32.92 | 33.73 | 32.92 | 33.70 | 966,541 | +0.78(+2.37%) |
Jun 21, 2024 | 33.36 | 33.66 | 32.68 | 32.92 | 1,015,063 | -0.40(-1.20%) |
Jun 20, 2024 | 33.49 | 33.64 | 33.18 | 33.32 | 862,319 | +0.30(+0.91%) |
Jun 18, 2024 | 32.31 | 33.12 | 32.26 | 33.02 | 1,183,350 | +0.75(+2.32%) |
Jun 17, 2024 | 31.68 | 32.37 | 31.62 | 32.27 | 1,129,448 | +0.98(+3.13%) |
Jun 14, 2024 | 31.99 | 32.10 | 31.29 | 31.29 | 1,788,398 | -0.09(-0.29%) |
Jun 13, 2024 | 31.76 | 31.92 | 31.32 | 31.38 | 1,269,333 | +0.01(+0.03%) |
Jun 12, 2024 | 32.01 | 32.11 | 31.17 | 31.37 | 2,248,128 | +0.30(+0.97%) |
Jun 11, 2024 | 30.93 | 31.41 | 30.62 | 31.07 | 1,060,809 | +0.14(+0.45%) |
Jun 10, 2024 | 29.88 | 30.95 | 29.70 | 30.93 | 2,174,368 | +1.60(+5.46%) |
Jun 07, 2024 | 29.55 | 29.82 | 29.23 | 29.33 | 1,228,121 | -0.06(-0.20%) |
Jun 06, 2024 | 28.64 | 29.52 | 28.52 | 29.39 | 1,742,875 | +0.97(+3.41%) |
Jun 05, 2024 | 28.22 | 28.46 | 27.80 | 28.42 | 2,382,429 | +0.35(+1.25%) |
Jun 04, 2024 | 28.12 | 28.35 | 27.73 | 28.07 | 2,440,782 | -0.77(-2.67%) |