Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 32.40 | 32.40 | 31.37 | 31.43 | 709,329 | -0.58(-1.81%) |
Aug 28, 2024 | 32.49 | 32.73 | 31.96 | 32.01 | 823,911 | -0.48(-1.48%) |
Aug 27, 2024 | 32.60 | 33.18 | 32.20 | 32.49 | 656,067 | -0.01(-0.03%) |
Aug 26, 2024 | 33.70 | 33.97 | 32.37 | 32.50 | 1,692,651 | -1.19(-3.53%) |
Aug 23, 2024 | 28.84 | 33.95 | 28.84 | 33.69 | 5,241,614 | +5.05(+17.63%) |
Aug 22, 2024 | 28.00 | 28.95 | 27.80 | 28.64 | 1,043,299 | +0.71(+2.54%) |
Aug 21, 2024 | 28.00 | 28.08 | 27.65 | 27.93 | 827,873 | +0.08(+0.29%) |
Aug 20, 2024 | 28.55 | 28.68 | 27.66 | 27.85 | 1,207,742 | -0.77(-2.69%) |
Aug 19, 2024 | 29.12 | 29.41 | 28.52 | 28.62 | 816,160 | -0.40(-1.38%) |
Aug 16, 2024 | 29.82 | 30.13 | 28.98 | 29.02 | 915,338 | -0.96(-3.20%) |
Aug 15, 2024 | 29.83 | 30.38 | 29.53 | 29.98 | 422,674 | +0.84(+2.88%) |
Aug 14, 2024 | 30.05 | 30.06 | 29.13 | 29.14 | 577,450 | -0.86(-2.87%) |
Aug 13, 2024 | 29.45 | 30.10 | 29.28 | 30.00 | 582,812 | +0.90(+3.09%) |
Aug 12, 2024 | 29.73 | 30.05 | 28.69 | 29.10 | 520,760 | -0.64(-2.15%) |
Aug 09, 2024 | 29.75 | 30.00 | 29.20 | 29.74 | 778,445 | -0.24(-0.80%) |
Aug 08, 2024 | 28.75 | 30.01 | 28.52 | 29.98 | 641,270 | +1.37(+4.79%) |
Aug 07, 2024 | 29.15 | 30.69 | 28.57 | 28.61 | 786,859 | -1.03(-3.48%) |
Aug 06, 2024 | 27.57 | 31.05 | 25.78 | 29.64 | 1,841,490 | +0.92(+3.20%) |
Aug 05, 2024 | 27.66 | 29.01 | 27.01 | 28.72 | 1,252,363 | -0.35(-1.20%) |
Aug 02, 2024 | 29.03 | 29.69 | 28.48 | 29.07 | 926,923 | -1.15(-3.81%) |
Aug 01, 2024 | 30.26 | 31.06 | 29.97 | 30.22 | 672,455 | -0.14(-0.46%) |
Jul 31, 2024 | 31.39 | 31.47 | 30.30 | 30.36 | 826,489 | -0.88(-2.82%) |
Jul 30, 2024 | 31.22 | 31.57 | 30.81 | 31.24 | 1,582,730 | +0.13(+0.42%) |
Jul 29, 2024 | 31.80 | 32.52 | 30.95 | 31.11 | 1,584,157 | -0.91(-2.84%) |
Jul 26, 2024 | 31.31 | 32.21 | 30.88 | 32.02 | 1,396,868 | +1.27(+4.13%) |
Jul 25, 2024 | 29.68 | 31.29 | 29.57 | 30.75 | 1,197,567 | +1.07(+3.61%) |
Jul 24, 2024 | 28.39 | 30.04 | 28.18 | 29.68 | 1,662,652 | +1.34(+4.73%) |
Jul 23, 2024 | 28.23 | 28.88 | 27.44 | 28.34 | 1,343,723 | +0.16(+0.57%) |
Jul 22, 2024 | 28.98 | 29.20 | 27.36 | 28.18 | 1,502,933 | -0.87(-2.99%) |
Jul 19, 2024 | 30.41 | 30.50 | 28.86 | 29.05 | 2,769,394 | -0.05(-0.17%) |
Jul 18, 2024 | 29.95 | 31.44 | 28.78 | 29.10 | 2,484,775 | -0.45(-1.52%) |
Jul 17, 2024 | 27.62 | 29.68 | 26.91 | 29.55 | 1,725,787 | +1.72(+6.18%) |
Jul 16, 2024 | 26.23 | 27.89 | 26.23 | 27.83 | 1,012,526 | +2.09(+8.12%) |
Jul 15, 2024 | 26.79 | 27.14 | 25.47 | 25.74 | 1,059,419 | -1.13(-4.21%) |
Jul 12, 2024 | 25.92 | 27.30 | 25.74 | 26.87 | 1,274,330 | +1.32(+5.17%) |
Jul 11, 2024 | 24.16 | 25.61 | 24.03 | 25.55 | 1,640,165 | +2.04(+8.68%) |
Jul 10, 2024 | 24.24 | 24.37 | 23.10 | 23.51 | 880,678 | -0.55(-2.29%) |
Jul 09, 2024 | 22.99 | 24.20 | 22.92 | 24.06 | 861,028 | +0.98(+4.25%) |
Jul 08, 2024 | 23.67 | 23.82 | 23.02 | 23.08 | 572,252 | -0.33(-1.41%) |
Jul 05, 2024 | 23.43 | 23.51 | 22.88 | 23.41 | 545,527 | -0.19(-0.81%) |
Jul 03, 2024 | 23.91 | 23.91 | 23.41 | 23.60 | 333,308 | -0.12(-0.51%) |
Jul 02, 2024 | 23.59 | 23.95 | 23.30 | 23.72 | 646,830 | +0.31(+1.32%) |
Jul 01, 2024 | 23.77 | 24.07 | 23.08 | 23.41 | 815,367 | -0.38(-1.60%) |
Jun 28, 2024 | 24.68 | 24.94 | 23.34 | 23.79 | 4,282,377 | -0.53(-2.18%) |
Jun 27, 2024 | 23.61 | 24.35 | 23.41 | 24.32 | 702,347 | +0.77(+3.27%) |
Jun 26, 2024 | 23.03 | 23.57 | 22.25 | 23.55 | 1,096,680 | +0.51(+2.21%) |
Jun 25, 2024 | 23.74 | 23.74 | 22.44 | 23.04 | 2,552,242 | -0.70(-2.95%) |
Jun 24, 2024 | 24.53 | 24.80 | 23.71 | 23.74 | 952,368 | -0.75(-3.06%) |
Jun 21, 2024 | 23.65 | 24.91 | 23.60 | 24.49 | 1,047,874 | +0.80(+3.38%) |
Jun 20, 2024 | 24.86 | 25.04 | 23.47 | 23.69 | 937,212 | -1.36(-5.43%) |
Jun 18, 2024 | 25.07 | 25.49 | 24.82 | 25.05 | 644,085 | -0.08(-0.32%) |
Jun 17, 2024 | 24.94 | 25.49 | 24.66 | 25.13 | 755,119 | +0.13(+0.52%) |
Jun 14, 2024 | 24.80 | 25.30 | 24.27 | 25.00 | 739,443 | -0.32(-1.26%) |
Jun 13, 2024 | 26.52 | 26.69 | 25.05 | 25.32 | 745,014 | -1.31(-4.92%) |
Jun 12, 2024 | 25.97 | 26.76 | 25.47 | 26.63 | 1,235,557 | +1.74(+6.99%) |
Jun 11, 2024 | 25.37 | 25.37 | 24.62 | 24.89 | 612,111 | -0.78(-3.04%) |
Jun 10, 2024 | 25.05 | 25.97 | 25.01 | 25.67 | 666,348 | +0.21(+0.82%) |
Jun 07, 2024 | 25.57 | 26.15 | 25.43 | 25.46 | 444,956 | -0.47(-1.81%) |
Jun 06, 2024 | 26.22 | 26.62 | 25.93 | 25.93 | 376,787 | -0.50(-1.89%) |
Jun 05, 2024 | 26.07 | 26.74 | 25.82 | 26.43 | 418,394 | +0.63(+2.44%) |
Jun 04, 2024 | 26.17 | 26.26 | 25.19 | 25.80 | 914,246 | -0.69(-2.60%) |