Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.00 | 32.49 | 31.87 | 32.15 | 508,056 | -0.35(-1.08%) |
Aug 29, 2024 | 32.62 | 32.80 | 32.39 | 32.50 | 644,807 | -0.02(-0.06%) |
Aug 28, 2024 | 32.76 | 33.03 | 32.36 | 32.52 | 306,756 | -0.50(-1.51%) |
Aug 27, 2024 | 32.74 | 33.19 | 32.68 | 33.02 | 312,686 | +0.08(+0.24%) |
Aug 26, 2024 | 32.65 | 33.23 | 32.65 | 32.94 | 332,787 | +0.15(+0.46%) |
Aug 23, 2024 | 32.30 | 33.19 | 32.23 | 32.79 | 422,698 | +0.65(+2.02%) |
Aug 22, 2024 | 31.93 | 32.26 | 31.88 | 32.14 | 203,033 | +0.21(+0.66%) |
Aug 21, 2024 | 31.73 | 32.25 | 31.59 | 31.93 | 236,485 | +0.27(+0.85%) |
Aug 20, 2024 | 31.95 | 31.99 | 31.39 | 31.66 | 199,914 | -0.34(-1.06%) |
Aug 19, 2024 | 31.49 | 32.13 | 31.49 | 32.00 | 343,666 | +0.59(+1.88%) |
Aug 16, 2024 | 31.00 | 31.49 | 30.97 | 31.41 | 159,832 | +0.45(+1.45%) |
Aug 15, 2024 | 30.61 | 31.31 | 30.60 | 30.96 | 297,004 | +0.48(+1.57%) |
Aug 14, 2024 | 30.13 | 30.58 | 30.00 | 30.48 | 249,408 | +0.30(+0.99%) |
Aug 13, 2024 | 29.98 | 30.40 | 29.98 | 30.18 | 211,106 | +0.20(+0.67%) |
Aug 12, 2024 | 30.12 | 30.22 | 29.69 | 29.98 | 215,695 | -0.14(-0.46%) |
Aug 09, 2024 | 30.58 | 30.58 | 29.63 | 30.12 | 397,734 | +0.04(+0.13%) |
Aug 08, 2024 | 30.29 | 30.46 | 30.04 | 30.08 | 360,642 | +0.18(+0.60%) |
Aug 07, 2024 | 30.54 | 30.54 | 28.93 | 29.90 | 608,991 | -0.06(-0.20%) |
Aug 06, 2024 | 30.03 | 30.31 | 29.29 | 29.96 | 436,363 | -0.21(-0.70%) |
Aug 05, 2024 | 28.47 | 30.75 | 28.26 | 30.17 | 706,012 | -0.18(-0.59%) |
Aug 02, 2024 | 30.70 | 31.30 | 29.93 | 30.35 | 418,492 | -0.69(-2.22%) |
Aug 01, 2024 | 32.00 | 32.67 | 30.85 | 31.04 | 396,640 | -0.54(-1.71%) |
Jul 31, 2024 | 31.15 | 32.24 | 31.04 | 31.58 | 508,797 | +0.28(+0.89%) |
Jul 30, 2024 | 30.81 | 31.30 | 30.60 | 31.30 | 277,032 | +0.45(+1.46%) |
Jul 29, 2024 | 30.64 | 31.54 | 30.59 | 30.85 | 307,101 | -0.51(-1.63%) |
Jul 26, 2024 | 31.28 | 31.58 | 31.01 | 31.36 | 320,681 | +0.44(+1.42%) |
Jul 25, 2024 | 30.91 | 31.35 | 30.75 | 30.92 | 491,347 | -0.12(-0.39%) |
Jul 24, 2024 | 30.84 | 31.68 | 30.84 | 31.04 | 391,082 | -0.16(-0.51%) |
Jul 23, 2024 | 30.86 | 31.72 | 30.73 | 31.20 | 295,847 | +0.24(+0.78%) |
Jul 22, 2024 | 30.61 | 31.16 | 30.20 | 30.96 | 410,365 | +0.51(+1.67%) |
Jul 19, 2024 | 30.29 | 30.61 | 30.06 | 30.45 | 299,294 | +0.01(+0.03%) |
Jul 18, 2024 | 31.09 | 31.23 | 30.28 | 30.44 | 669,306 | -0.73(-2.34%) |
Jul 17, 2024 | 31.39 | 31.69 | 30.88 | 31.17 | 678,738 | -0.35(-1.11%) |
Jul 16, 2024 | 30.95 | 31.68 | 30.61 | 31.52 | 420,017 | +0.96(+3.14%) |
Jul 15, 2024 | 30.99 | 31.27 | 30.36 | 30.56 | 442,111 | -0.41(-1.32%) |
Jul 12, 2024 | 30.61 | 31.13 | 30.61 | 30.97 | 370,601 | +0.58(+1.91%) |
Jul 11, 2024 | 29.47 | 30.53 | 29.30 | 30.39 | 527,454 | +1.07(+3.65%) |
Jul 10, 2024 | 28.01 | 29.44 | 27.98 | 29.32 | 743,448 | +1.45(+5.20%) |
Jul 09, 2024 | 28.21 | 28.26 | 27.72 | 27.87 | 196,377 | -0.42(-1.48%) |
Jul 08, 2024 | 28.38 | 28.71 | 28.15 | 28.29 | 330,022 | -0.11(-0.39%) |
Jul 05, 2024 | 29.34 | 29.60 | 28.39 | 28.40 | 666,381 | -0.33(-1.15%) |
Jul 03, 2024 | 27.97 | 28.94 | 27.97 | 28.73 | 302,276 | +0.83(+2.97%) |
Jul 02, 2024 | 27.21 | 28.15 | 27.15 | 27.90 | 421,647 | +0.76(+2.80%) |
Jul 01, 2024 | 27.63 | 27.89 | 27.07 | 27.14 | 380,498 | -0.30(-1.09%) |
Jun 28, 2024 | 27.65 | 27.80 | 27.32 | 27.44 | 335,720 | -0.22(-0.80%) |
Jun 27, 2024 | 27.31 | 28.19 | 27.31 | 27.66 | 257,379 | +0.08(+0.29%) |
Jun 26, 2024 | 28.05 | 28.09 | 27.45 | 27.58 | 408,543 | -0.63(-2.23%) |
Jun 25, 2024 | 27.81 | 28.29 | 27.63 | 28.21 | 382,662 | +0.12(+0.43%) |
Jun 24, 2024 | 27.11 | 28.17 | 27.11 | 28.09 | 595,444 | +1.14(+4.23%) |
Jun 21, 2024 | 26.91 | 27.49 | 26.91 | 26.95 | 435,680 | -0.12(-0.44%) |
Jun 20, 2024 | 27.01 | 27.33 | 26.70 | 27.07 | 465,442 | +0.02(+0.07%) |
Jun 18, 2024 | 27.00 | 27.57 | 26.83 | 27.05 | 833,006 | -0.02(-0.07%) |
Jun 17, 2024 | 27.19 | 27.41 | 26.72 | 27.07 | 514,031 | -0.46(-1.67%) |
Jun 14, 2024 | 27.71 | 27.93 | 27.18 | 27.53 | 770,843 | -0.35(-1.26%) |
Jun 13, 2024 | 28.38 | 28.48 | 27.88 | 27.88 | 422,149 | -0.36(-1.27%) |
Jun 12, 2024 | 28.74 | 29.09 | 28.18 | 28.24 | 555,263 | +0.35(+1.25%) |
Jun 11, 2024 | 28.35 | 28.47 | 27.73 | 27.89 | 380,638 | -0.70(-2.45%) |
Jun 10, 2024 | 28.36 | 28.98 | 28.12 | 28.59 | 385,373 | +0.04(+0.14%) |
Jun 07, 2024 | 29.14 | 29.34 | 28.45 | 28.55 | 308,293 | -1.01(-3.42%) |
Jun 06, 2024 | 29.10 | 29.67 | 28.78 | 29.56 | 368,824 | +0.38(+1.30%) |
Jun 05, 2024 | 28.96 | 29.57 | 28.84 | 29.18 | 229,759 | +0.33(+1.14%) |
Jun 04, 2024 | 29.13 | 29.13 | 28.40 | 28.85 | 201,132 | -0.28(-0.96%) |