Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.54 | 32.19 | 31.30 | 31.97 | 452,475 | +0.71(+2.27%) |
Aug 22, 2024 | 31.34 | 31.34 | 30.87 | 31.26 | 457,526 | -0.02(-0.06%) |
Aug 21, 2024 | 31.08 | 31.32 | 30.68 | 31.28 | 538,925 | +0.25(+0.81%) |
Aug 20, 2024 | 31.16 | 31.22 | 30.88 | 31.03 | 545,679 | -0.23(-0.74%) |
Aug 19, 2024 | 31.18 | 31.31 | 30.96 | 31.26 | 553,605 | -0.44(-1.39%) |
Aug 16, 2024 | 31.92 | 32.22 | 31.60 | 31.70 | 589,942 | -0.26(-0.81%) |
Aug 15, 2024 | 31.63 | 32.15 | 31.20 | 31.96 | 1,159,114 | +0.70(+2.24%) |
Aug 14, 2024 | 31.13 | 31.67 | 30.91 | 31.26 | 1,019,784 | +0.29(+0.94%) |
Aug 13, 2024 | 30.50 | 31.02 | 30.32 | 30.97 | 728,260 | +0.69(+2.28%) |
Aug 12, 2024 | 30.58 | 30.58 | 29.94 | 30.28 | 483,360 | -0.47(-1.53%) |
Aug 09, 2024 | 30.56 | 30.77 | 30.19 | 30.75 | 305,854 | +0.24(+0.79%) |
Aug 08, 2024 | 30.46 | 30.83 | 30.37 | 30.51 | 567,047 | +0.28(+0.93%) |
Aug 07, 2024 | 30.89 | 31.06 | 30.14 | 30.23 | 884,227 | -0.25(-0.82%) |
Aug 06, 2024 | 29.52 | 30.88 | 29.39 | 30.48 | 1,012,487 | +1.16(+3.96%) |
Aug 05, 2024 | 28.39 | 29.91 | 28.00 | 29.32 | 842,576 | -0.60(-2.01%) |
Aug 02, 2024 | 30.01 | 30.32 | 29.42 | 29.92 | 820,090 | -0.72(-2.35%) |
Aug 01, 2024 | 31.28 | 31.58 | 30.25 | 30.64 | 1,155,924 | -0.33(-1.07%) |
Jul 31, 2024 | 30.64 | 31.33 | 30.40 | 30.97 | 1,059,456 | +0.32(+1.04%) |
Jul 30, 2024 | 30.82 | 30.82 | 30.05 | 30.65 | 1,197,832 | +0.13(+0.43%) |
Jul 29, 2024 | 30.50 | 30.78 | 30.29 | 30.52 | 1,305,168 | -0.10(-0.33%) |
Jul 26, 2024 | 29.38 | 30.71 | 29.01 | 30.62 | 1,600,318 | +1.48(+5.08%) |
Jul 25, 2024 | 29.12 | 29.77 | 29.09 | 29.14 | 1,562,413 | -0.05(-0.17%) |
Jul 24, 2024 | 29.10 | 29.96 | 28.81 | 29.19 | 2,107,064 | +0.47(+1.64%) |
Jul 23, 2024 | 28.04 | 28.77 | 27.96 | 28.72 | 704,124 | +0.57(+2.02%) |
Jul 22, 2024 | 27.93 | 28.32 | 27.59 | 28.15 | 755,566 | +0.40(+1.44%) |
Jul 19, 2024 | 27.97 | 28.10 | 27.55 | 27.75 | 805,093 | -0.30(-1.07%) |
Jul 18, 2024 | 28.58 | 29.10 | 27.83 | 28.05 | 537,882 | -0.62(-2.16%) |
Jul 17, 2024 | 28.87 | 29.57 | 28.57 | 28.67 | 659,279 | -0.40(-1.38%) |
Jul 16, 2024 | 28.64 | 29.07 | 28.56 | 29.07 | 882,747 | +0.57(+2.00%) |
Jul 15, 2024 | 28.00 | 28.56 | 27.90 | 28.50 | 1,023,296 | +0.54(+1.93%) |
Jul 12, 2024 | 27.93 | 28.39 | 27.77 | 27.96 | 1,112,598 | +0.29(+1.05%) |
Jul 11, 2024 | 27.52 | 27.83 | 27.32 | 27.67 | 907,934 | +0.93(+3.48%) |
Jul 10, 2024 | 26.69 | 26.82 | 26.41 | 26.74 | 472,641 | +0.14(+0.53%) |
Jul 09, 2024 | 26.28 | 26.79 | 26.06 | 26.60 | 964,496 | +0.28(+1.06%) |
Jul 08, 2024 | 26.26 | 26.48 | 26.04 | 26.32 | 504,652 | +0.35(+1.35%) |
Jul 05, 2024 | 26.47 | 26.57 | 25.79 | 25.97 | 1,094,719 | -0.58(-2.18%) |
Jul 03, 2024 | 26.41 | 26.84 | 26.23 | 26.55 | 272,569 | +0.15(+0.57%) |
Jul 02, 2024 | 26.46 | 26.66 | 26.23 | 26.40 | 630,289 | -0.02(-0.08%) |
Jul 01, 2024 | 26.24 | 26.58 | 26.11 | 26.42 | 985,957 | +0.15(+0.57%) |
Jun 28, 2024 | 25.81 | 26.28 | 25.62 | 26.27 | 1,238,466 | +0.78(+3.06%) |
Jun 27, 2024 | 25.33 | 25.52 | 25.18 | 25.49 | 580,632 | +0.10(+0.39%) |
Jun 26, 2024 | 25.56 | 25.80 | 25.00 | 25.39 | 1,270,902 | -0.38(-1.47%) |
Jun 25, 2024 | 26.25 | 26.32 | 25.73 | 25.77 | 754,568 | -0.60(-2.28%) |
Jun 24, 2024 | 26.11 | 26.40 | 25.87 | 26.37 | 1,125,210 | +0.41(+1.58%) |
Jun 21, 2024 | 25.92 | 26.02 | 25.60 | 25.96 | 1,483,392 | -0.04(-0.15%) |
Jun 20, 2024 | 26.02 | 26.33 | 25.96 | 26.00 | 782,169 | -0.18(-0.69%) |
Jun 18, 2024 | 25.52 | 26.20 | 25.40 | 26.18 | 738,674 | +0.71(+2.79%) |
Jun 17, 2024 | 25.58 | 25.63 | 25.22 | 25.47 | 1,165,057 | -0.21(-0.82%) |
Jun 14, 2024 | 25.18 | 25.69 | 25.18 | 25.68 | 363,266 | +0.14(+0.55%) |
Jun 13, 2024 | 25.40 | 25.76 | 25.12 | 25.54 | 565,144 | +0.13(+0.51%) |
Jun 12, 2024 | 25.57 | 26.65 | 25.24 | 25.41 | 936,739 | +0.92(+3.76%) |
Jun 11, 2024 | 24.80 | 24.99 | 24.47 | 24.49 | 989,181 | -0.63(-2.51%) |
Jun 10, 2024 | 24.89 | 25.27 | 24.66 | 25.12 | 608,673 | -0.09(-0.36%) |
Jun 07, 2024 | 24.75 | 25.23 | 24.66 | 25.21 | 608,876 | -0.13(-0.51%) |
Jun 06, 2024 | 25.32 | 25.59 | 25.23 | 25.34 | 609,660 | -0.20(-0.78%) |
Jun 05, 2024 | 25.74 | 25.79 | 25.43 | 25.54 | 530,406 | -0.14(-0.55%) |
Jun 04, 2024 | 25.62 | 25.95 | 25.53 | 25.68 | 619,302 | -0.06(-0.23%) |