Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.11 | 29.26 | 27.94 | 29.02 | 1,425,227 | +1.15(+4.13%) |
Aug 22, 2024 | 28.28 | 28.41 | 27.75 | 27.87 | 1,318,402 | -0.39(-1.38%) |
Aug 21, 2024 | 28.00 | 28.36 | 27.44 | 28.26 | 1,366,570 | +0.58(+2.10%) |
Aug 20, 2024 | 28.47 | 28.47 | 27.27 | 27.68 | 1,711,540 | -0.70(-2.47%) |
Aug 19, 2024 | 27.94 | 28.42 | 27.72 | 28.38 | 1,599,138 | +0.43(+1.54%) |
Aug 16, 2024 | 28.20 | 28.69 | 27.70 | 27.95 | 3,085,052 | -0.59(-2.07%) |
Aug 15, 2024 | 29.67 | 30.02 | 28.33 | 28.54 | 3,247,870 | -0.51(-1.76%) |
Aug 14, 2024 | 29.75 | 30.14 | 28.79 | 29.05 | 1,510,449 | -0.69(-2.32%) |
Aug 13, 2024 | 30.78 | 31.68 | 29.42 | 29.74 | 2,440,163 | -0.73(-2.40%) |
Aug 12, 2024 | 29.49 | 30.53 | 29.00 | 30.47 | 2,402,249 | +1.47(+5.07%) |
Aug 09, 2024 | 30.20 | 30.35 | 28.90 | 29.00 | 2,551,056 | -1.27(-4.20%) |
Aug 08, 2024 | 32.06 | 33.28 | 29.80 | 30.27 | 4,667,559 | -3.69(-10.87%) |
Aug 07, 2024 | 32.70 | 34.31 | 32.37 | 33.96 | 4,356,623 | +1.80(+5.60%) |
Aug 06, 2024 | 31.07 | 32.39 | 30.08 | 32.16 | 1,509,277 | +1.61(+5.27%) |
Aug 05, 2024 | 28.34 | 31.18 | 28.21 | 30.55 | 2,651,631 | -1.20(-3.78%) |
Aug 02, 2024 | 31.94 | 31.94 | 30.34 | 31.75 | 3,333,375 | -1.61(-4.83%) |
Aug 01, 2024 | 35.78 | 36.10 | 32.32 | 33.36 | 3,741,742 | -1.77(-5.04%) |
Jul 31, 2024 | 36.56 | 36.56 | 34.66 | 35.13 | 4,376,189 | -1.16(-3.20%) |
Jul 30, 2024 | 35.82 | 37.04 | 35.28 | 36.29 | 3,737,084 | +1.01(+2.86%) |
Jul 29, 2024 | 34.20 | 35.96 | 33.00 | 35.28 | 5,053,087 | +2.28(+6.91%) |
Jul 26, 2024 | 32.73 | 33.53 | 31.80 | 33.00 | 1,231,875 | +1.07(+3.35%) |
Jul 25, 2024 | 31.79 | 33.25 | 31.79 | 31.93 | 768,652 | +0.15(+0.47%) |
Jul 24, 2024 | 32.60 | 33.45 | 31.68 | 31.78 | 921,314 | -0.90(-2.75%) |
Jul 23, 2024 | 32.03 | 33.41 | 31.95 | 32.68 | 966,088 | +0.68(+2.12%) |
Jul 22, 2024 | 30.80 | 32.18 | 30.70 | 32.00 | 775,447 | +1.25(+4.07%) |
Jul 19, 2024 | 31.39 | 31.73 | 30.56 | 30.75 | 957,244 | -0.40(-1.28%) |
Jul 18, 2024 | 33.20 | 33.58 | 30.89 | 31.15 | 1,314,739 | -1.40(-4.30%) |
Jul 17, 2024 | 33.02 | 33.81 | 31.97 | 32.55 | 1,399,670 | -1.28(-3.78%) |
Jul 16, 2024 | 31.99 | 34.08 | 31.68 | 33.83 | 1,754,671 | +2.29(+7.26%) |
Jul 15, 2024 | 31.30 | 31.63 | 30.68 | 31.54 | 1,496,933 | +0.47(+1.51%) |
Jul 12, 2024 | 30.19 | 31.23 | 30.00 | 31.07 | 1,627,766 | +1.10(+3.67%) |
Jul 11, 2024 | 28.49 | 30.41 | 27.95 | 29.97 | 2,619,111 | +2.36(+8.55%) |
Jul 10, 2024 | 27.86 | 28.23 | 27.02 | 27.61 | 829,938 | -0.04(-0.14%) |
Jul 09, 2024 | 27.52 | 27.72 | 26.37 | 27.65 | 1,464,196 | +0.08(+0.29%) |
Jul 08, 2024 | 28.50 | 28.72 | 27.48 | 27.57 | 1,502,914 | -1.18(-4.10%) |
Jul 05, 2024 | 28.13 | 28.91 | 27.94 | 28.75 | 637,768 | +0.34(+1.20%) |
Jul 03, 2024 | 28.82 | 28.83 | 28.09 | 28.41 | 736,424 | -0.46(-1.59%) |
Jul 02, 2024 | 28.25 | 28.93 | 28.00 | 28.87 | 715,022 | +0.61(+2.16%) |
Jul 01, 2024 | 28.95 | 29.43 | 27.92 | 28.26 | 1,118,351 | -0.62(-2.15%) |
Jun 28, 2024 | 30.00 | 30.00 | 28.22 | 28.88 | 3,794,096 | -0.17(-0.59%) |
Jun 27, 2024 | 29.40 | 30.00 | 28.86 | 29.05 | 764,883 | -0.34(-1.16%) |
Jun 26, 2024 | 29.48 | 29.93 | 28.91 | 29.39 | 861,789 | -0.09(-0.31%) |
Jun 25, 2024 | 29.06 | 30.00 | 28.74 | 29.48 | 1,044,425 | +0.39(+1.34%) |
Jun 24, 2024 | 29.57 | 30.31 | 28.67 | 29.09 | 1,190,631 | -0.47(-1.59%) |
Jun 21, 2024 | 29.55 | 30.17 | 29.47 | 29.56 | 2,454,496 | +0.00(+0.00%) |
Jun 20, 2024 | 29.75 | 30.14 | 29.19 | 29.56 | 1,591,896 | -0.38(-1.27%) |
Jun 18, 2024 | 30.21 | 31.00 | 29.79 | 29.94 | 1,708,479 | -0.56(-1.84%) |
Jun 17, 2024 | 30.01 | 30.89 | 29.75 | 30.50 | 1,972,416 | +0.29(+0.96%) |
Jun 14, 2024 | 31.25 | 31.44 | 29.55 | 30.21 | 1,451,644 | -1.30(-4.13%) |
Jun 13, 2024 | 31.90 | 32.06 | 30.93 | 31.51 | 1,123,590 | -0.33(-1.04%) |
Jun 12, 2024 | 31.90 | 32.30 | 30.96 | 31.84 | 2,587,990 | +1.34(+4.39%) |
Jun 11, 2024 | 29.84 | 30.69 | 29.26 | 30.50 | 1,989,806 | +0.44(+1.46%) |
Jun 10, 2024 | 28.38 | 30.36 | 28.05 | 30.06 | 1,723,015 | +1.39(+4.85%) |
Jun 07, 2024 | 28.53 | 28.89 | 28.11 | 28.67 | 1,781,570 | -0.35(-1.21%) |
Jun 06, 2024 | 30.59 | 30.79 | 28.98 | 29.02 | 2,100,343 | -2.17(-6.96%) |
Jun 05, 2024 | 28.04 | 32.30 | 27.33 | 31.19 | 6,654,428 | +3.20(+11.43%) |
Jun 04, 2024 | 27.87 | 28.32 | 26.74 | 27.99 | 2,424,419 | +0.58(+2.12%) |