Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.63 | 30.74 | 30.51 | 30.70 | 288,367 | +0.03(+0.10%) |
Aug 22, 2024 | 30.63 | 30.74 | 30.50 | 30.67 | 401,530 | +0.14(+0.46%) |
Aug 21, 2024 | 30.64 | 30.68 | 30.46 | 30.53 | 279,008 | +0.12(+0.39%) |
Aug 20, 2024 | 30.25 | 30.51 | 30.13 | 30.41 | 310,771 | +0.10(+0.33%) |
Aug 19, 2024 | 30.19 | 30.48 | 30.19 | 30.31 | 539,036 | +0.16(+0.53%) |
Aug 16, 2024 | 30.26 | 30.39 | 30.00 | 30.15 | 497,258 | -0.28(-0.92%) |
Aug 15, 2024 | 30.05 | 30.45 | 29.95 | 30.43 | 430,412 | +0.45(+1.50%) |
Aug 14, 2024 | 29.88 | 30.12 | 29.82 | 29.98 | 304,192 | +0.07(+0.23%) |
Aug 13, 2024 | 29.92 | 30.10 | 29.67 | 29.91 | 457,203 | -0.03(-0.10%) |
Aug 12, 2024 | 30.14 | 30.21 | 29.73 | 29.94 | 672,925 | -0.20(-0.66%) |
Aug 09, 2024 | 29.92 | 30.33 | 29.66 | 30.14 | 526,972 | +0.08(+0.27%) |
Aug 08, 2024 | 30.60 | 30.76 | 30.00 | 30.06 | 781,881 | -0.51(-1.67%) |
Aug 07, 2024 | 29.38 | 31.01 | 29.07 | 30.57 | 1,109,268 | +2.00(+7.00%) |
Aug 06, 2024 | 28.27 | 28.67 | 28.19 | 28.57 | 860,939 | +0.53(+1.89%) |
Aug 05, 2024 | 28.53 | 28.58 | 28.01 | 28.04 | 508,710 | -0.64(-2.23%) |
Aug 02, 2024 | 28.19 | 28.71 | 28.08 | 28.68 | 385,850 | +0.45(+1.59%) |
Aug 01, 2024 | 27.95 | 28.28 | 27.70 | 28.23 | 440,749 | +0.41(+1.47%) |
Jul 31, 2024 | 27.96 | 28.02 | 27.66 | 27.82 | 432,259 | -0.07(-0.25%) |
Jul 30, 2024 | 27.66 | 27.93 | 27.45 | 27.89 | 337,357 | -0.02(-0.07%) |
Jul 29, 2024 | 27.73 | 28.05 | 27.49 | 27.91 | 316,513 | +0.12(+0.43%) |
Jul 26, 2024 | 27.42 | 27.86 | 27.28 | 27.79 | 301,942 | +0.43(+1.57%) |
Jul 25, 2024 | 27.37 | 27.66 | 27.34 | 27.36 | 381,365 | +0.13(+0.48%) |
Jul 24, 2024 | 26.96 | 27.51 | 26.89 | 27.23 | 646,849 | +0.22(+0.81%) |
Jul 23, 2024 | 26.89 | 27.08 | 26.76 | 27.01 | 414,683 | +0.24(+0.90%) |
Jul 22, 2024 | 26.91 | 26.91 | 26.52 | 26.77 | 417,547 | -0.03(-0.11%) |
Jul 19, 2024 | 27.06 | 27.06 | 26.66 | 26.80 | 367,004 | -0.23(-0.85%) |
Jul 18, 2024 | 27.26 | 27.45 | 27.01 | 27.03 | 291,160 | -0.49(-1.78%) |
Jul 17, 2024 | 27.24 | 27.60 | 27.24 | 27.52 | 328,002 | +0.36(+1.33%) |
Jul 16, 2024 | 26.90 | 27.26 | 26.87 | 27.16 | 343,053 | +0.40(+1.49%) |
Jul 15, 2024 | 26.74 | 26.84 | 26.60 | 26.76 | 440,896 | +0.00(+0.00%) |
Jul 12, 2024 | 26.98 | 27.00 | 26.73 | 26.76 | 433,788 | -0.09(-0.34%) |
Jul 11, 2024 | 26.73 | 27.13 | 26.72 | 26.85 | 445,280 | +0.29(+1.09%) |
Jul 10, 2024 | 26.67 | 26.86 | 26.53 | 26.56 | 538,744 | -0.02(-0.08%) |
Jul 09, 2024 | 27.28 | 27.29 | 26.56 | 26.58 | 595,441 | -0.68(-2.49%) |
Jul 08, 2024 | 27.58 | 27.58 | 27.21 | 27.26 | 444,535 | -0.23(-0.84%) |
Jul 05, 2024 | 27.38 | 27.50 | 27.26 | 27.49 | 627,928 | +0.04(+0.15%) |
Jul 03, 2024 | 27.66 | 27.76 | 27.42 | 27.45 | 139,018 | -0.10(-0.36%) |
Jul 02, 2024 | 27.61 | 27.67 | 27.40 | 27.55 | 526,878 | -0.03(-0.11%) |
Jul 01, 2024 | 28.10 | 28.23 | 27.55 | 27.58 | 386,972 | -0.40(-1.43%) |
Jun 28, 2024 | 28.34 | 28.42 | 27.86 | 27.98 | 647,391 | -0.30(-1.06%) |
Jun 27, 2024 | 28.49 | 28.57 | 28.20 | 28.28 | 363,643 | -0.11(-0.39%) |
Jun 26, 2024 | 28.71 | 28.73 | 28.22 | 28.39 | 740,329 | -0.48(-1.66%) |
Jun 25, 2024 | 28.81 | 28.92 | 28.63 | 28.87 | 500,456 | +0.03(+0.10%) |
Jun 24, 2024 | 28.65 | 28.94 | 28.55 | 28.84 | 450,975 | +0.22(+0.77%) |
Jun 21, 2024 | 28.49 | 28.72 | 28.40 | 28.62 | 1,553,655 | +0.12(+0.42%) |
Jun 20, 2024 | 28.37 | 28.64 | 28.25 | 28.50 | 433,436 | +0.07(+0.25%) |
Jun 18, 2024 | 28.27 | 28.44 | 28.18 | 28.43 | 308,527 | +0.09(+0.32%) |
Jun 17, 2024 | 28.06 | 28.43 | 27.99 | 28.34 | 416,653 | +0.22(+0.78%) |
Jun 14, 2024 | 28.08 | 28.15 | 27.73 | 28.12 | 296,604 | +0.04(+0.14%) |
Jun 13, 2024 | 28.00 | 28.12 | 27.74 | 28.08 | 380,162 | +0.06(+0.21%) |
Jun 12, 2024 | 28.60 | 28.60 | 27.95 | 28.02 | 379,108 | -0.41(-1.44%) |
Jun 11, 2024 | 28.07 | 28.44 | 27.97 | 28.43 | 407,231 | +0.28(+0.99%) |
Jun 10, 2024 | 27.90 | 28.16 | 27.68 | 28.15 | 412,551 | +0.19(+0.68%) |
Jun 07, 2024 | 28.00 | 28.27 | 27.85 | 27.96 | 521,280 | -0.09(-0.32%) |
Jun 06, 2024 | 28.17 | 28.30 | 27.94 | 28.05 | 549,180 | -0.20(-0.71%) |
Jun 05, 2024 | 28.62 | 28.75 | 28.10 | 28.25 | 578,090 | -0.37(-1.29%) |
Jun 04, 2024 | 28.72 | 28.90 | 28.46 | 28.62 | 481,258 | -0.13(-0.45%) |