Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 32.40 | 32.77 | 31.78 | 32.01 | 608,171 | -0.41(-1.26%) |
Aug 23, 2024 | 31.67 | 32.53 | 31.30 | 32.42 | 504,724 | +1.02(+3.25%) |
Aug 22, 2024 | 32.58 | 32.69 | 31.33 | 31.40 | 526,175 | -1.06(-3.27%) |
Aug 21, 2024 | 31.58 | 32.64 | 31.26 | 32.46 | 1,057,869 | +0.94(+2.98%) |
Aug 20, 2024 | 31.18 | 31.60 | 30.60 | 31.52 | 970,572 | +0.35(+1.12%) |
Aug 19, 2024 | 29.64 | 31.44 | 29.63 | 31.17 | 632,225 | +1.12(+3.73%) |
Aug 16, 2024 | 30.90 | 31.31 | 29.78 | 30.05 | 1,185,373 | -0.83(-2.69%) |
Aug 15, 2024 | 30.68 | 31.39 | 30.14 | 30.88 | 891,167 | +0.72(+2.39%) |
Aug 14, 2024 | 29.95 | 30.37 | 29.60 | 30.16 | 524,798 | +0.37(+1.24%) |
Aug 13, 2024 | 29.99 | 30.50 | 29.61 | 29.79 | 718,751 | +0.15(+0.51%) |
Aug 12, 2024 | 29.22 | 29.72 | 28.64 | 29.64 | 500,721 | +0.43(+1.47%) |
Aug 09, 2024 | 28.02 | 29.48 | 27.90 | 29.21 | 663,883 | +1.09(+3.88%) |
Aug 08, 2024 | 27.29 | 28.24 | 26.91 | 28.12 | 564,126 | +1.14(+4.23%) |
Aug 07, 2024 | 27.94 | 28.23 | 26.55 | 26.98 | 1,344,843 | -0.87(-3.12%) |
Aug 06, 2024 | 26.95 | 28.04 | 26.29 | 27.85 | 818,249 | +1.14(+4.27%) |
Aug 05, 2024 | 26.39 | 27.25 | 25.78 | 26.71 | 1,238,380 | -1.16(-4.16%) |
Aug 02, 2024 | 27.92 | 28.23 | 27.10 | 27.87 | 1,211,932 | -1.00(-3.46%) |
Aug 01, 2024 | 28.97 | 29.50 | 28.50 | 28.87 | 720,823 | -0.20(-0.69%) |
Jul 31, 2024 | 29.13 | 29.74 | 28.53 | 29.07 | 551,011 | +0.26(+0.90%) |
Jul 30, 2024 | 29.16 | 29.45 | 28.04 | 28.81 | 707,914 | -0.28(-0.96%) |
Jul 29, 2024 | 29.01 | 29.15 | 28.21 | 29.09 | 963,965 | -0.01(-0.03%) |
Jul 26, 2024 | 28.10 | 29.47 | 28.02 | 29.10 | 900,315 | +1.30(+4.68%) |
Jul 25, 2024 | 28.13 | 28.50 | 27.37 | 27.80 | 1,672,796 | -0.14(-0.50%) |
Jul 24, 2024 | 27.97 | 28.61 | 27.28 | 27.94 | 1,166,773 | -0.05(-0.18%) |
Jul 23, 2024 | 27.81 | 28.34 | 26.50 | 27.99 | 1,659,445 | -0.01(-0.04%) |
Jul 22, 2024 | 28.19 | 28.81 | 27.78 | 28.00 | 936,848 | +0.03(+0.11%) |
Jul 19, 2024 | 28.47 | 28.88 | 27.78 | 27.97 | 778,057 | -0.44(-1.55%) |
Jul 18, 2024 | 29.95 | 29.95 | 28.06 | 28.41 | 1,286,789 | -1.57(-5.24%) |
Jul 17, 2024 | 30.49 | 30.86 | 29.30 | 29.98 | 729,069 | -0.94(-3.04%) |
Jul 16, 2024 | 30.82 | 31.36 | 30.28 | 30.92 | 850,577 | +0.41(+1.34%) |
Jul 15, 2024 | 30.77 | 31.07 | 30.07 | 30.51 | 1,304,485 | -0.06(-0.20%) |
Jul 12, 2024 | 30.88 | 30.88 | 30.03 | 30.57 | 1,202,970 | +0.23(+0.76%) |
Jul 11, 2024 | 30.89 | 32.00 | 29.97 | 30.34 | 1,976,278 | -0.01(-0.03%) |
Jul 10, 2024 | 30.10 | 30.48 | 29.64 | 30.35 | 1,039,444 | +0.65(+2.19%) |
Jul 09, 2024 | 27.57 | 29.71 | 27.43 | 29.70 | 1,686,780 | +2.05(+7.41%) |
Jul 08, 2024 | 27.12 | 27.84 | 26.74 | 27.65 | 724,212 | +0.76(+2.85%) |
Jul 05, 2024 | 26.04 | 27.00 | 25.96 | 26.89 | 603,169 | +0.69(+2.61%) |
Jul 03, 2024 | 26.70 | 27.09 | 25.95 | 26.20 | 368,779 | -0.34(-1.28%) |
Jul 02, 2024 | 27.51 | 27.84 | 26.25 | 26.54 | 625,147 | -0.97(-3.53%) |
Jul 01, 2024 | 26.39 | 28.64 | 26.26 | 27.51 | 1,383,053 | +1.11(+4.20%) |
Jun 28, 2024 | 26.13 | 26.58 | 25.59 | 26.40 | 1,743,676 | +0.40(+1.54%) |
Jun 27, 2024 | 26.14 | 26.37 | 25.82 | 26.00 | 794,047 | -0.06(-0.23%) |
Jun 26, 2024 | 27.09 | 27.19 | 25.86 | 26.06 | 1,469,197 | -1.23(-4.51%) |
Jun 25, 2024 | 27.22 | 27.54 | 26.97 | 27.29 | 882,471 | -0.08(-0.29%) |
Jun 24, 2024 | 27.39 | 28.46 | 27.35 | 27.37 | 988,151 | +0.05(+0.18%) |
Jun 21, 2024 | 27.46 | 27.71 | 26.76 | 27.32 | 2,837,679 | +0.03(+0.11%) |
Jun 20, 2024 | 25.88 | 27.31 | 25.87 | 27.29 | 1,020,076 | +1.10(+4.20%) |
Jun 18, 2024 | 26.77 | 27.25 | 26.09 | 26.19 | 1,007,673 | -0.61(-2.28%) |
Jun 17, 2024 | 25.89 | 27.07 | 25.70 | 26.80 | 1,205,600 | +0.80(+3.08%) |
Jun 14, 2024 | 26.35 | 26.55 | 25.61 | 26.00 | 966,005 | -0.60(-2.26%) |
Jun 13, 2024 | 25.41 | 26.67 | 25.19 | 26.60 | 1,084,614 | +1.04(+4.07%) |
Jun 12, 2024 | 25.70 | 26.09 | 25.39 | 25.56 | 714,553 | +0.46(+1.83%) |
Jun 11, 2024 | 25.24 | 25.39 | 24.70 | 25.10 | 1,198,443 | -0.31(-1.22%) |
Jun 10, 2024 | 24.98 | 25.46 | 24.67 | 25.41 | 1,149,577 | +0.24(+0.95%) |
Jun 07, 2024 | 25.28 | 25.84 | 24.94 | 25.17 | 874,722 | -0.26(-1.02%) |
Jun 06, 2024 | 25.40 | 25.90 | 25.15 | 25.43 | 1,085,536 | -0.17(-0.66%) |
Jun 05, 2024 | 25.34 | 26.25 | 25.01 | 25.60 | 961,285 | +0.37(+1.47%) |
Jun 04, 2024 | 25.09 | 26.01 | 24.90 | 25.23 | 1,080,712 | +0.03(+0.12%) |