Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 31.21 | 31.65 | 30.85 | 31.64 | 1,110,048 | +0.99(+3.23%) |
Aug 14, 2024 | 30.57 | 31.09 | 30.50 | 30.65 | 1,339,801 | +0.08(+0.26%) |
Aug 13, 2024 | 30.78 | 31.16 | 30.50 | 30.57 | 1,084,978 | +0.03(+0.10%) |
Aug 12, 2024 | 29.90 | 30.61 | 29.86 | 30.54 | 966,325 | +0.70(+2.35%) |
Aug 09, 2024 | 30.07 | 30.20 | 29.72 | 29.84 | 726,064 | -0.19(-0.63%) |
Aug 08, 2024 | 29.60 | 30.05 | 29.44 | 30.03 | 730,483 | +0.80(+2.74%) |
Aug 07, 2024 | 29.81 | 29.91 | 28.86 | 29.23 | 1,099,142 | -0.55(-1.85%) |
Aug 06, 2024 | 29.57 | 30.55 | 29.30 | 29.78 | 1,076,067 | +0.09(+0.30%) |
Aug 05, 2024 | 30.55 | 30.80 | 29.36 | 29.69 | 1,878,102 | -1.92(-6.07%) |
Aug 02, 2024 | 30.13 | 31.80 | 30.03 | 31.61 | 2,323,590 | +0.84(+2.73%) |
Aug 01, 2024 | 29.97 | 30.92 | 29.54 | 30.77 | 3,064,923 | +1.08(+3.64%) |
Jul 31, 2024 | 32.14 | 32.14 | 29.05 | 29.69 | 3,723,598 | -1.66(-5.30%) |
Jul 30, 2024 | 30.94 | 31.52 | 30.94 | 31.35 | 2,619,689 | +0.47(+1.52%) |
Jul 29, 2024 | 31.07 | 31.48 | 30.75 | 30.88 | 1,377,736 | -0.26(-0.83%) |
Jul 26, 2024 | 31.18 | 31.68 | 30.78 | 31.14 | 1,073,496 | +0.14(+0.45%) |
Jul 25, 2024 | 31.08 | 31.85 | 30.89 | 31.00 | 1,412,869 | +0.01(+0.03%) |
Jul 24, 2024 | 31.36 | 31.71 | 30.94 | 30.99 | 1,392,798 | -0.38(-1.21%) |
Jul 23, 2024 | 31.18 | 31.55 | 31.00 | 31.37 | 1,031,082 | +0.23(+0.74%) |
Jul 22, 2024 | 30.40 | 31.28 | 30.17 | 31.14 | 1,252,169 | +0.81(+2.67%) |
Jul 19, 2024 | 29.87 | 30.39 | 29.52 | 30.33 | 1,159,353 | +0.54(+1.81%) |
Jul 18, 2024 | 30.65 | 31.00 | 29.76 | 29.79 | 1,116,141 | -1.08(-3.50%) |
Jul 17, 2024 | 31.27 | 31.27 | 30.65 | 30.87 | 2,195,782 | -0.36(-1.15%) |
Jul 16, 2024 | 30.60 | 31.30 | 30.39 | 31.23 | 5,253,205 | +1.11(+3.69%) |
Jul 15, 2024 | 29.52 | 30.37 | 29.51 | 30.12 | 2,409,606 | +0.75(+2.55%) |
Jul 12, 2024 | 29.25 | 29.57 | 29.00 | 29.37 | 2,040,324 | +0.41(+1.42%) |
Jul 11, 2024 | 28.10 | 29.08 | 27.90 | 28.96 | 1,943,610 | +1.44(+5.23%) |
Jul 10, 2024 | 27.10 | 27.55 | 26.98 | 27.52 | 1,010,996 | +0.54(+2.00%) |
Jul 09, 2024 | 26.60 | 27.04 | 26.47 | 26.98 | 1,560,515 | +0.25(+0.94%) |
Jul 08, 2024 | 26.84 | 27.00 | 26.64 | 26.73 | 1,553,192 | -0.02(-0.07%) |
Jul 05, 2024 | 26.82 | 26.93 | 26.11 | 26.75 | 2,250,308 | -0.21(-0.78%) |
Jul 03, 2024 | 27.70 | 27.89 | 26.89 | 26.96 | 999,009 | -0.58(-2.11%) |
Jul 02, 2024 | 27.41 | 27.67 | 27.39 | 27.54 | 920,618 | +0.20(+0.73%) |
Jul 01, 2024 | 27.80 | 28.32 | 27.21 | 27.34 | 2,140,646 | -0.36(-1.30%) |
Jun 28, 2024 | 27.97 | 28.39 | 27.62 | 27.70 | 7,316,197 | -0.25(-0.89%) |
Jun 27, 2024 | 28.11 | 28.16 | 27.57 | 27.95 | 1,846,064 | -0.17(-0.60%) |
Jun 26, 2024 | 28.03 | 28.20 | 27.84 | 28.12 | 1,332,997 | -0.04(-0.14%) |
Jun 25, 2024 | 28.67 | 28.69 | 28.11 | 28.16 | 1,107,672 | -0.50(-1.74%) |
Jun 24, 2024 | 28.26 | 28.87 | 28.07 | 28.66 | 1,077,112 | +0.48(+1.70%) |
Jun 21, 2024 | 27.86 | 28.21 | 27.77 | 28.18 | 2,527,658 | +0.34(+1.22%) |
Jun 20, 2024 | 27.72 | 27.93 | 27.59 | 27.84 | 1,254,864 | -0.06(-0.22%) |
Jun 18, 2024 | 28.59 | 28.59 | 27.69 | 27.90 | 1,135,984 | -0.60(-2.11%) |
Jun 17, 2024 | 27.75 | 28.55 | 27.55 | 28.50 | 1,295,334 | +0.63(+2.26%) |
Jun 14, 2024 | 27.65 | 27.96 | 27.51 | 27.87 | 905,159 | -0.04(-0.14%) |
Jun 13, 2024 | 28.00 | 28.10 | 27.59 | 27.91 | 1,076,481 | -0.24(-0.85%) |
Jun 12, 2024 | 28.62 | 29.16 | 28.02 | 28.15 | 1,834,580 | -0.10(-0.35%) |
Jun 11, 2024 | 28.66 | 28.66 | 28.11 | 28.25 | 1,262,021 | -0.47(-1.64%) |
Jun 10, 2024 | 28.89 | 29.04 | 28.49 | 28.72 | 914,876 | -0.47(-1.61%) |
Jun 07, 2024 | 29.00 | 29.47 | 28.99 | 29.19 | 1,217,773 | +0.09(+0.31%) |
Jun 06, 2024 | 29.55 | 30.37 | 28.97 | 29.10 | 1,599,072 | -0.59(-1.99%) |
Jun 05, 2024 | 30.43 | 30.43 | 29.29 | 29.69 | 1,544,495 | -0.63(-2.08%) |
Jun 04, 2024 | 29.88 | 30.55 | 29.88 | 30.32 | 1,219,742 | +0.45(+1.51%) |