Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.26 | 30.71 | 29.63 | 30.45 | 188,918 | +0.47(+1.57%) |
Aug 29, 2024 | 29.39 | 30.36 | 28.86 | 29.98 | 198,520 | +0.99(+3.41%) |
Aug 28, 2024 | 29.45 | 29.88 | 28.63 | 28.99 | 144,532 | -0.63(-2.13%) |
Aug 27, 2024 | 30.23 | 30.34 | 29.32 | 29.62 | 181,569 | -0.47(-1.56%) |
Aug 26, 2024 | 30.05 | 30.50 | 29.68 | 30.09 | 226,525 | +0.41(+1.38%) |
Aug 23, 2024 | 27.83 | 29.72 | 27.63 | 29.68 | 224,677 | +2.13(+7.73%) |
Aug 22, 2024 | 28.22 | 28.54 | 27.24 | 27.55 | 145,794 | -0.66(-2.34%) |
Aug 21, 2024 | 28.02 | 28.52 | 27.53 | 28.21 | 171,814 | +0.42(+1.51%) |
Aug 20, 2024 | 29.17 | 29.37 | 27.27 | 27.79 | 228,942 | -1.47(-5.02%) |
Aug 19, 2024 | 27.99 | 29.37 | 27.99 | 29.26 | 309,202 | +1.41(+5.06%) |
Aug 16, 2024 | 27.86 | 28.63 | 27.55 | 27.85 | 260,245 | -0.15(-0.54%) |
Aug 15, 2024 | 27.66 | 28.61 | 27.45 | 28.00 | 411,953 | +0.90(+3.32%) |
Aug 14, 2024 | 28.23 | 28.25 | 26.34 | 27.10 | 345,297 | -1.36(-4.78%) |
Aug 13, 2024 | 27.32 | 28.47 | 27.23 | 28.46 | 216,307 | +1.78(+6.67%) |
Aug 12, 2024 | 26.65 | 27.39 | 26.12 | 26.68 | 471,782 | -0.04(-0.15%) |
Aug 09, 2024 | 29.11 | 29.11 | 26.42 | 26.72 | 316,895 | -2.23(-7.70%) |
Aug 08, 2024 | 28.27 | 29.41 | 27.12 | 28.95 | 382,220 | +1.03(+3.69%) |
Aug 07, 2024 | 29.54 | 30.96 | 27.79 | 27.92 | 488,798 | -0.81(-2.82%) |
Aug 06, 2024 | 26.62 | 30.00 | 24.75 | 28.73 | 919,871 | +1.88(+7.00%) |
Aug 05, 2024 | 25.41 | 27.81 | 24.99 | 26.85 | 780,284 | -0.56(-2.04%) |
Aug 02, 2024 | 27.93 | 28.42 | 26.60 | 27.41 | 519,317 | -1.64(-5.65%) |
Aug 01, 2024 | 31.86 | 33.04 | 28.72 | 29.05 | 469,356 | -2.52(-7.98%) |
Jul 31, 2024 | 31.18 | 33.00 | 30.73 | 31.57 | 461,386 | +0.76(+2.47%) |
Jul 30, 2024 | 31.02 | 32.17 | 30.50 | 30.81 | 362,929 | -0.17(-0.55%) |
Jul 29, 2024 | 30.85 | 31.91 | 30.23 | 30.98 | 364,398 | +0.09(+0.29%) |
Jul 26, 2024 | 33.24 | 34.65 | 30.85 | 30.89 | 521,803 | -1.42(-4.39%) |
Jul 25, 2024 | 31.31 | 33.03 | 30.95 | 32.31 | 409,385 | +0.81(+2.57%) |
Jul 24, 2024 | 32.51 | 33.44 | 31.45 | 31.50 | 361,767 | -0.84(-2.60%) |
Jul 23, 2024 | 32.26 | 32.70 | 31.52 | 32.34 | 509,948 | -0.47(-1.43%) |
Jul 22, 2024 | 33.32 | 33.32 | 31.23 | 32.81 | 445,500 | +1.30(+4.13%) |
Jul 19, 2024 | 32.03 | 32.65 | 31.36 | 31.51 | 2,166,015 | -0.50(-1.56%) |
Jul 18, 2024 | 32.76 | 33.83 | 31.59 | 32.01 | 479,244 | -0.62(-1.90%) |
Jul 17, 2024 | 33.00 | 34.00 | 31.81 | 32.63 | 454,856 | -0.96(-2.86%) |
Jul 16, 2024 | 31.51 | 33.66 | 30.39 | 33.59 | 571,997 | +2.42(+7.76%) |
Jul 15, 2024 | 32.67 | 32.67 | 30.50 | 31.17 | 529,893 | -2.14(-6.42%) |
Jul 12, 2024 | 32.08 | 33.85 | 31.79 | 33.31 | 524,197 | +1.74(+5.51%) |
Jul 11, 2024 | 28.87 | 32.29 | 28.87 | 31.57 | 821,273 | +4.47(+16.49%) |
Jul 10, 2024 | 26.06 | 27.30 | 25.20 | 27.10 | 411,905 | +1.30(+5.04%) |
Jul 09, 2024 | 25.87 | 26.16 | 24.50 | 25.80 | 716,084 | -0.53(-2.01%) |
Jul 08, 2024 | 27.78 | 28.86 | 26.11 | 26.33 | 524,229 | -0.96(-3.52%) |
Jul 05, 2024 | 27.16 | 27.37 | 26.22 | 27.29 | 344,485 | +0.15(+0.55%) |
Jul 03, 2024 | 27.08 | 28.24 | 26.66 | 27.14 | 364,772 | +0.24(+0.89%) |
Jul 02, 2024 | 26.00 | 26.99 | 25.77 | 26.90 | 624,490 | +0.90(+3.46%) |
Jul 01, 2024 | 29.13 | 29.13 | 25.99 | 26.00 | 477,065 | -2.81(-9.75%) |
Jun 28, 2024 | 30.96 | 31.08 | 28.41 | 28.81 | 1,226,002 | -1.92(-6.25%) |
Jun 27, 2024 | 30.69 | 31.08 | 30.02 | 30.73 | 399,903 | +0.00(+0.00%) |
Jun 26, 2024 | 31.20 | 31.78 | 30.44 | 30.73 | 234,797 | -0.73(-2.32%) |
Jun 25, 2024 | 31.55 | 32.09 | 30.86 | 31.46 | 354,345 | -0.40(-1.26%) |
Jun 24, 2024 | 31.96 | 32.41 | 31.16 | 31.86 | 357,632 | -0.12(-0.38%) |
Jun 21, 2024 | 33.06 | 33.07 | 31.80 | 31.98 | 595,198 | -1.39(-4.17%) |
Jun 20, 2024 | 32.88 | 33.57 | 32.30 | 33.37 | 318,244 | -0.01(-0.03%) |
Jun 18, 2024 | 32.49 | 33.68 | 32.32 | 33.38 | 314,496 | +0.72(+2.20%) |
Jun 17, 2024 | 32.87 | 33.49 | 32.42 | 32.66 | 357,290 | -0.32(-0.97%) |
Jun 14, 2024 | 34.03 | 34.43 | 32.95 | 32.98 | 274,305 | -1.57(-4.54%) |
Jun 13, 2024 | 35.37 | 35.51 | 33.55 | 34.55 | 282,785 | -1.00(-2.81%) |
Jun 12, 2024 | 36.62 | 37.13 | 34.87 | 35.55 | 431,001 | +0.89(+2.57%) |
Jun 11, 2024 | 34.09 | 34.80 | 33.01 | 34.66 | 229,544 | +0.15(+0.43%) |
Jun 10, 2024 | 33.05 | 34.97 | 33.02 | 34.51 | 342,494 | +1.05(+3.14%) |
Jun 07, 2024 | 34.25 | 34.95 | 32.77 | 33.46 | 570,617 | -2.06(-5.80%) |
Jun 06, 2024 | 35.90 | 36.04 | 35.01 | 35.52 | 383,915 | -0.58(-1.61%) |
Jun 05, 2024 | 35.22 | 36.26 | 34.80 | 36.10 | 234,373 | +1.41(+4.06%) |
Jun 04, 2024 | 34.90 | 35.62 | 34.10 | 34.69 | 345,892 | -1.86(-5.09%) |