Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 30.80 | 30.99 | 30.69 | 30.76 | 376,051 | -0.12(-0.39%) |
Aug 23, 2024 | 30.74 | 31.09 | 30.64 | 30.88 | 348,040 | +0.25(+0.82%) |
Aug 22, 2024 | 30.75 | 30.78 | 30.58 | 30.63 | 771,769 | -0.09(-0.29%) |
Aug 21, 2024 | 30.64 | 30.75 | 30.54 | 30.72 | 428,337 | +0.16(+0.52%) |
Aug 20, 2024 | 30.53 | 30.67 | 30.45 | 30.56 | 421,812 | +0.20(+0.66%) |
Aug 19, 2024 | 30.31 | 30.54 | 30.31 | 30.36 | 467,656 | +0.13(+0.43%) |
Aug 16, 2024 | 30.05 | 30.27 | 30.04 | 30.23 | 277,337 | +0.14(+0.47%) |
Aug 15, 2024 | 30.04 | 30.16 | 29.95 | 30.09 | 417,953 | +0.24(+0.80%) |
Aug 14, 2024 | 29.71 | 29.87 | 29.69 | 29.85 | 362,268 | +0.24(+0.81%) |
Aug 13, 2024 | 29.25 | 29.64 | 29.25 | 29.61 | 381,960 | +0.18(+0.61%) |
Aug 12, 2024 | 29.77 | 29.77 | 29.39 | 29.43 | 551,084 | -0.44(-1.47%) |
Aug 09, 2024 | 29.70 | 29.93 | 29.67 | 29.87 | 551,139 | -0.29(-0.96%) |
Aug 08, 2024 | 29.63 | 30.18 | 29.58 | 30.16 | 509,157 | +0.43(+1.45%) |
Aug 07, 2024 | 29.90 | 30.07 | 29.68 | 29.73 | 795,966 | -0.01(-0.03%) |
Aug 06, 2024 | 29.18 | 30.02 | 29.11 | 29.74 | 980,336 | +0.30(+1.02%) |
Aug 05, 2024 | 29.64 | 29.94 | 29.38 | 29.44 | 822,696 | -1.02(-3.35%) |
Aug 02, 2024 | 31.00 | 31.02 | 30.17 | 30.46 | 1,070,911 | -0.30(-0.98%) |
Aug 01, 2024 | 30.40 | 31.13 | 30.34 | 30.76 | 1,146,077 | +1.98(+6.88%) |
Jul 31, 2024 | 28.76 | 29.00 | 28.61 | 28.78 | 745,332 | +0.02(+0.07%) |
Jul 30, 2024 | 28.70 | 28.76 | 28.56 | 28.76 | 601,442 | -0.01(-0.03%) |
Jul 29, 2024 | 28.98 | 29.00 | 28.76 | 28.77 | 746,799 | -0.16(-0.55%) |
Jul 26, 2024 | 28.90 | 28.96 | 28.78 | 28.93 | 633,521 | -0.01(-0.03%) |
Jul 25, 2024 | 28.79 | 29.07 | 28.78 | 28.94 | 738,244 | +0.25(+0.87%) |
Jul 24, 2024 | 28.64 | 28.83 | 28.61 | 28.69 | 498,967 | +0.17(+0.60%) |
Jul 23, 2024 | 28.24 | 28.64 | 28.17 | 28.52 | 555,226 | +0.17(+0.60%) |
Jul 22, 2024 | 28.57 | 28.60 | 28.23 | 28.35 | 366,060 | +0.06(+0.21%) |
Jul 19, 2024 | 28.34 | 28.39 | 28.10 | 28.29 | 501,631 | +0.10(+0.35%) |
Jul 18, 2024 | 28.57 | 28.61 | 28.19 | 28.19 | 1,591,320 | -0.04(-0.14%) |
Jul 17, 2024 | 27.99 | 28.42 | 27.98 | 28.23 | 1,271,828 | +0.50(+1.80%) |
Jul 16, 2024 | 27.41 | 27.79 | 27.29 | 27.73 | 884,365 | +0.02(+0.07%) |
Jul 15, 2024 | 27.80 | 27.89 | 27.69 | 27.71 | 824,499 | -0.69(-2.43%) |
Jul 12, 2024 | 28.31 | 28.61 | 28.25 | 28.40 | 1,155,540 | +0.10(+0.35%) |
Jul 11, 2024 | 27.89 | 28.46 | 27.88 | 28.30 | 1,423,555 | +0.08(+0.28%) |
Jul 10, 2024 | 27.80 | 28.26 | 27.74 | 28.22 | 1,365,536 | +0.71(+2.58%) |
Jul 09, 2024 | 27.43 | 28.34 | 27.36 | 27.51 | 1,949,056 | +0.35(+1.29%) |
Jul 08, 2024 | 27.26 | 27.27 | 27.04 | 27.16 | 1,453,617 | +0.35(+1.31%) |
Jul 05, 2024 | 27.18 | 27.18 | 26.71 | 26.81 | 2,726,349 | +1.68(+6.69%) |
Jul 03, 2024 | 25.14 | 25.19 | 24.96 | 25.13 | 494,884 | +0.45(+1.82%) |
Jul 02, 2024 | 24.45 | 24.74 | 24.43 | 24.68 | 485,868 | +0.17(+0.69%) |
Jul 01, 2024 | 24.93 | 25.08 | 24.49 | 24.51 | 905,086 | -0.27(-1.09%) |
Jun 28, 2024 | 24.74 | 24.85 | 24.68 | 24.78 | 675,386 | +0.03(+0.12%) |
Jun 27, 2024 | 24.59 | 24.76 | 24.58 | 24.75 | 472,051 | -0.06(-0.24%) |
Jun 26, 2024 | 24.82 | 24.88 | 24.64 | 24.81 | 582,401 | -0.07(-0.28%) |
Jun 25, 2024 | 24.95 | 25.00 | 24.67 | 24.88 | 772,050 | -0.23(-0.92%) |
Jun 24, 2024 | 25.22 | 25.36 | 25.08 | 25.11 | 698,644 | -0.21(-0.83%) |
Jun 21, 2024 | 25.33 | 25.46 | 25.29 | 25.32 | 666,333 | +0.07(+0.28%) |
Jun 20, 2024 | 25.21 | 25.34 | 25.15 | 25.25 | 464,715 | +0.11(+0.44%) |
Jun 18, 2024 | 25.09 | 25.18 | 24.98 | 25.14 | 617,909 | +0.09(+0.36%) |
Jun 17, 2024 | 25.12 | 25.18 | 25.00 | 25.05 | 565,334 | -0.26(-1.03%) |
Jun 14, 2024 | 25.28 | 25.33 | 25.14 | 25.31 | 526,556 | -0.37(-1.44%) |
Jun 13, 2024 | 25.97 | 25.97 | 25.66 | 25.68 | 505,697 | -0.22(-0.85%) |
Jun 12, 2024 | 26.04 | 26.14 | 25.90 | 25.90 | 604,226 | +0.12(+0.47%) |
Jun 11, 2024 | 25.81 | 25.85 | 25.60 | 25.78 | 612,564 | -0.38(-1.45%) |
Jun 10, 2024 | 26.10 | 26.17 | 25.91 | 26.16 | 560,987 | -0.18(-0.68%) |
Jun 07, 2024 | 26.35 | 26.45 | 26.29 | 26.34 | 743,941 | -0.14(-0.53%) |
Jun 06, 2024 | 26.37 | 26.49 | 26.28 | 26.48 | 540,406 | +0.22(+0.84%) |
Jun 05, 2024 | 26.18 | 26.29 | 26.00 | 26.26 | 1,038,567 | +0.75(+2.94%) |
Jun 04, 2024 | 25.34 | 25.55 | 25.27 | 25.51 | 576,601 | +0.30(+1.19%) |