Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 30.80 | 31.23 | 30.62 | 31.16 | 979,099 | +0.43(+1.40%) |
Aug 20, 2024 | 30.40 | 30.77 | 30.35 | 30.73 | 1,865,693 | +0.40(+1.32%) |
Aug 19, 2024 | 29.94 | 30.39 | 29.80 | 30.33 | 1,123,016 | +0.61(+2.05%) |
Aug 16, 2024 | 29.88 | 30.03 | 29.42 | 29.72 | 883,347 | -0.20(-0.67%) |
Aug 15, 2024 | 30.19 | 30.23 | 29.86 | 29.92 | 838,933 | -0.04(-0.13%) |
Aug 14, 2024 | 29.88 | 30.07 | 29.68 | 29.96 | 1,138,729 | +0.16(+0.54%) |
Aug 13, 2024 | 29.99 | 30.05 | 29.78 | 29.80 | 1,371,995 | +0.07(+0.24%) |
Aug 12, 2024 | 29.22 | 29.75 | 28.98 | 29.73 | 1,104,048 | +0.38(+1.29%) |
Aug 09, 2024 | 29.30 | 29.35 | 29.01 | 29.35 | 995,331 | +0.13(+0.44%) |
Aug 08, 2024 | 28.63 | 29.37 | 28.51 | 29.22 | 1,238,524 | +0.65(+2.28%) |
Aug 07, 2024 | 28.97 | 29.25 | 28.50 | 28.57 | 2,060,794 | -0.26(-0.90%) |
Aug 06, 2024 | 28.20 | 29.30 | 27.94 | 28.83 | 2,508,217 | +0.49(+1.73%) |
Aug 05, 2024 | 28.41 | 28.79 | 27.82 | 28.34 | 2,933,484 | -1.03(-3.51%) |
Aug 02, 2024 | 29.35 | 29.79 | 29.15 | 29.37 | 1,335,760 | -0.39(-1.31%) |
Aug 01, 2024 | 29.90 | 29.98 | 29.33 | 29.76 | 1,267,666 | +0.17(+0.57%) |
Jul 31, 2024 | 30.27 | 30.47 | 29.56 | 29.59 | 1,470,157 | -0.67(-2.21%) |
Jul 30, 2024 | 30.26 | 30.34 | 29.94 | 30.26 | 1,395,379 | +0.11(+0.36%) |
Jul 29, 2024 | 30.49 | 30.57 | 29.83 | 30.15 | 1,071,895 | -0.24(-0.79%) |
Jul 26, 2024 | 30.28 | 30.56 | 30.02 | 30.39 | 977,477 | +0.45(+1.50%) |
Jul 25, 2024 | 30.57 | 30.87 | 29.87 | 29.94 | 2,098,030 | -0.43(-1.42%) |
Jul 24, 2024 | 30.95 | 31.16 | 30.35 | 30.37 | 987,656 | -0.59(-1.91%) |
Jul 23, 2024 | 30.79 | 31.23 | 30.63 | 30.96 | 1,271,575 | +0.19(+0.62%) |
Jul 22, 2024 | 30.90 | 30.93 | 30.44 | 30.77 | 970,734 | +0.00(+0.00%) |
Jul 19, 2024 | 30.84 | 30.95 | 30.57 | 30.77 | 953,791 | +0.00(+0.00%) |
Jul 18, 2024 | 30.52 | 31.08 | 30.52 | 30.77 | 1,016,094 | +0.09(+0.29%) |
Jul 17, 2024 | 30.18 | 30.87 | 30.18 | 30.68 | 1,996,063 | +0.18(+0.59%) |
Jul 16, 2024 | 30.16 | 30.55 | 30.04 | 30.50 | 1,055,493 | +0.61(+2.04%) |
Jul 15, 2024 | 29.53 | 29.94 | 29.34 | 29.89 | 1,325,240 | +0.61(+2.08%) |
Jul 12, 2024 | 29.35 | 29.58 | 29.19 | 29.28 | 1,135,446 | +0.14(+0.48%) |
Jul 11, 2024 | 28.90 | 29.46 | 28.71 | 29.14 | 1,553,238 | +0.82(+2.90%) |
Jul 10, 2024 | 27.98 | 28.34 | 27.88 | 28.32 | 1,063,813 | +0.48(+1.72%) |
Jul 09, 2024 | 28.21 | 28.29 | 27.79 | 27.84 | 1,105,661 | -0.44(-1.56%) |
Jul 08, 2024 | 28.07 | 28.38 | 27.99 | 28.28 | 1,018,974 | +0.29(+1.04%) |
Jul 05, 2024 | 27.79 | 28.09 | 27.67 | 27.99 | 640,800 | +0.14(+0.50%) |
Jul 03, 2024 | 27.69 | 28.02 | 27.68 | 27.85 | 449,678 | +0.16(+0.58%) |
Jul 02, 2024 | 27.62 | 27.79 | 27.49 | 27.69 | 1,154,667 | +0.24(+0.87%) |
Jul 01, 2024 | 27.66 | 27.69 | 27.28 | 27.45 | 1,875,562 | -0.26(-0.94%) |
Jun 28, 2024 | 27.64 | 27.83 | 27.48 | 27.71 | 5,999,265 | +0.42(+1.54%) |
Jun 27, 2024 | 26.94 | 27.29 | 26.87 | 27.29 | 1,537,894 | +0.45(+1.66%) |
Jun 26, 2024 | 26.56 | 26.90 | 26.47 | 26.84 | 1,246,763 | +0.16(+0.59%) |
Jun 25, 2024 | 27.02 | 27.02 | 26.67 | 26.69 | 1,066,687 | -0.41(-1.50%) |
Jun 24, 2024 | 26.69 | 27.39 | 26.62 | 27.09 | 1,412,810 | +0.52(+1.97%) |
Jun 21, 2024 | 26.81 | 26.92 | 26.57 | 26.57 | 7,310,353 | -0.23(-0.85%) |
Jun 20, 2024 | 26.89 | 27.05 | 26.66 | 26.80 | 1,410,450 | -0.16(-0.59%) |
Jun 18, 2024 | 27.31 | 27.48 | 26.94 | 26.95 | 1,126,337 | -0.41(-1.48%) |
Jun 17, 2024 | 27.24 | 27.51 | 27.11 | 27.36 | 922,393 | +0.05(+0.18%) |
Jun 14, 2024 | 27.23 | 27.52 | 27.21 | 27.31 | 694,968 | -0.05(-0.18%) |
Jun 13, 2024 | 27.27 | 27.60 | 27.22 | 27.36 | 905,762 | +0.09(+0.33%) |
Jun 12, 2024 | 27.82 | 27.88 | 27.21 | 27.27 | 1,435,320 | +0.14(+0.51%) |
Jun 11, 2024 | 27.01 | 27.29 | 26.94 | 27.13 | 1,369,947 | -0.04(-0.15%) |
Jun 10, 2024 | 26.94 | 27.35 | 26.71 | 27.17 | 2,535,173 | +0.01(+0.04%) |
Jun 07, 2024 | 27.25 | 27.36 | 26.97 | 27.16 | 972,152 | -0.49(-1.79%) |
Jun 06, 2024 | 27.28 | 27.67 | 27.16 | 27.66 | 1,385,862 | +0.21(+0.76%) |
Jun 05, 2024 | 27.12 | 27.50 | 26.84 | 27.45 | 2,949,274 | +0.34(+1.24%) |
Jun 04, 2024 | 26.61 | 27.26 | 26.49 | 27.11 | 1,213,170 | +0.56(+2.12%) |