Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.23 | 31.77 | 30.00 | 31.07 | 37,309 | +1.05(+3.50%) |
Aug 22, 2024 | 30.05 | 30.42 | 30.00 | 30.02 | 9,156 | +0.02(+0.07%) |
Aug 21, 2024 | 29.76 | 30.14 | 29.59 | 30.00 | 21,173 | +0.20(+0.67%) |
Aug 20, 2024 | 29.31 | 29.84 | 29.27 | 29.80 | 12,925 | +0.16(+0.54%) |
Aug 19, 2024 | 28.78 | 29.64 | 28.78 | 29.64 | 12,140 | +1.18(+4.15%) |
Aug 16, 2024 | 29.35 | 29.47 | 28.46 | 28.46 | 47,064 | -0.87(-2.97%) |
Aug 15, 2024 | 28.99 | 29.50 | 28.99 | 29.33 | 9,467 | +1.08(+3.82%) |
Aug 14, 2024 | 28.08 | 28.34 | 27.72 | 28.25 | 12,883 | +0.23(+0.82%) |
Aug 13, 2024 | 27.99 | 28.10 | 27.99 | 28.02 | 7,631 | +0.16(+0.57%) |
Aug 12, 2024 | 28.22 | 28.22 | 27.83 | 27.86 | 14,538 | -0.14(-0.50%) |
Aug 09, 2024 | 28.20 | 28.20 | 27.97 | 28.00 | 8,304 | -0.30(-1.06%) |
Aug 08, 2024 | 27.63 | 28.30 | 27.50 | 28.30 | 12,013 | +1.18(+4.35%) |
Aug 07, 2024 | 27.69 | 27.69 | 27.10 | 27.12 | 10,422 | +0.06(+0.22%) |
Aug 06, 2024 | 26.55 | 27.06 | 26.55 | 27.06 | 11,400 | +0.51(+1.92%) |
Aug 05, 2024 | 26.90 | 27.25 | 26.09 | 26.55 | 31,300 | -1.20(-4.32%) |
Aug 02, 2024 | 27.74 | 27.97 | 27.51 | 27.75 | 13,643 | -0.96(-3.34%) |
Aug 01, 2024 | 29.47 | 29.47 | 28.13 | 28.71 | 19,203 | -1.84(-6.02%) |
Jul 31, 2024 | 30.75 | 31.24 | 30.17 | 30.55 | 15,765 | -0.25(-0.81%) |
Jul 30, 2024 | 30.27 | 30.80 | 29.67 | 30.80 | 12,757 | +1.13(+3.81%) |
Jul 29, 2024 | 31.51 | 31.51 | 29.67 | 29.67 | 10,573 | -1.99(-6.29%) |
Jul 26, 2024 | 31.95 | 31.95 | 31.25 | 31.66 | 10,413 | -0.06(-0.19%) |
Jul 25, 2024 | 31.24 | 32.24 | 30.84 | 31.72 | 19,974 | +0.54(+1.73%) |
Jul 24, 2024 | 30.14 | 31.19 | 30.14 | 31.18 | 14,070 | +0.69(+2.26%) |
Jul 23, 2024 | 29.92 | 30.62 | 29.85 | 30.49 | 26,185 | +1.11(+3.78%) |
Jul 22, 2024 | 29.64 | 29.95 | 29.18 | 29.38 | 10,569 | -0.22(-0.74%) |
Jul 19, 2024 | 29.32 | 29.91 | 29.30 | 29.60 | 9,131 | +0.41(+1.40%) |
Jul 18, 2024 | 29.77 | 29.77 | 29.19 | 29.19 | 9,912 | -0.70(-2.34%) |
Jul 17, 2024 | 29.66 | 30.00 | 29.66 | 29.89 | 21,506 | -0.06(-0.20%) |
Jul 16, 2024 | 28.08 | 29.99 | 27.60 | 29.95 | 25,280 | +2.18(+7.85%) |
Jul 15, 2024 | 27.97 | 28.64 | 27.48 | 27.77 | 19,326 | +0.04(+0.14%) |
Jul 12, 2024 | 27.48 | 27.84 | 26.95 | 27.73 | 17,063 | +0.55(+2.02%) |
Jul 11, 2024 | 26.16 | 27.26 | 25.75 | 27.18 | 22,628 | +1.36(+5.27%) |
Jul 10, 2024 | 25.40 | 25.91 | 25.08 | 25.82 | 12,814 | +0.21(+0.82%) |
Jul 09, 2024 | 25.75 | 26.31 | 25.31 | 25.61 | 10,266 | -0.06(-0.23%) |
Jul 08, 2024 | 25.10 | 26.59 | 25.10 | 25.67 | 16,966 | +0.82(+3.30%) |
Jul 05, 2024 | 25.60 | 25.96 | 24.81 | 24.85 | 32,484 | -0.75(-2.93%) |
Jul 03, 2024 | 26.22 | 26.44 | 25.55 | 25.60 | 8,471 | -0.53(-2.03%) |
Jul 02, 2024 | 27.04 | 27.04 | 26.13 | 26.13 | 13,130 | -0.71(-2.65%) |
Jul 01, 2024 | 26.96 | 27.20 | 26.84 | 26.84 | 13,455 | -0.25(-0.92%) |
Jun 28, 2024 | 26.26 | 27.09 | 26.05 | 27.09 | 100,397 | +0.83(+3.16%) |
Jun 27, 2024 | 26.30 | 26.30 | 25.95 | 26.26 | 6,937 | +0.61(+2.38%) |
Jun 26, 2024 | 25.34 | 26.05 | 24.86 | 25.65 | 10,721 | +0.09(+0.35%) |
Jun 25, 2024 | 26.09 | 26.09 | 25.56 | 25.56 | 4,138 | -0.64(-2.44%) |
Jun 24, 2024 | 26.11 | 26.20 | 26.11 | 26.20 | 5,074 | -0.04(-0.15%) |
Jun 21, 2024 | 26.04 | 26.35 | 25.90 | 26.24 | 28,940 | +0.19(+0.73%) |
Jun 20, 2024 | 25.73 | 26.10 | 25.73 | 26.05 | 5,030 | +0.06(+0.23%) |
Jun 18, 2024 | 26.00 | 26.18 | 25.28 | 25.99 | 20,059 | +0.01(+0.04%) |
Jun 17, 2024 | 25.19 | 26.19 | 25.19 | 25.98 | 24,742 | +1.13(+4.55%) |
Jun 14, 2024 | 24.82 | 25.14 | 24.82 | 24.85 | 6,980 | -0.35(-1.39%) |
Jun 13, 2024 | 25.07 | 25.52 | 25.04 | 25.20 | 4,323 | -0.23(-0.90%) |
Jun 12, 2024 | 25.39 | 25.69 | 25.39 | 25.43 | 5,599 | +0.40(+1.60%) |
Jun 11, 2024 | 24.40 | 25.03 | 24.40 | 25.03 | 6,366 | -0.12(-0.48%) |
Jun 10, 2024 | 25.03 | 25.15 | 24.62 | 25.15 | 31,995 | +0.23(+0.92%) |
Jun 07, 2024 | 24.75 | 25.08 | 24.65 | 24.92 | 6,470 | +0.07(+0.28%) |
Jun 06, 2024 | 24.62 | 24.85 | 24.61 | 24.85 | 6,023 | -0.14(-0.56%) |
Jun 05, 2024 | 24.35 | 24.99 | 24.26 | 24.99 | 11,295 | +0.67(+2.75%) |
Jun 04, 2024 | 24.36 | 24.46 | 24.30 | 24.32 | 7,025 | -0.28(-1.14%) |