Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.93 | 30.15 | 29.71 | 30.09 | 1,079,623 | +0.15(+0.50%) |
Aug 22, 2024 | 29.62 | 30.11 | 29.59 | 29.94 | 590,650 | +0.22(+0.74%) |
Aug 21, 2024 | 29.61 | 29.91 | 29.23 | 29.72 | 812,346 | +0.02(+0.07%) |
Aug 20, 2024 | 29.89 | 30.23 | 29.52 | 29.70 | 847,566 | +0.08(+0.27%) |
Aug 19, 2024 | 29.70 | 29.97 | 29.59 | 29.62 | 910,866 | +0.01(+0.03%) |
Aug 16, 2024 | 29.03 | 29.80 | 28.98 | 29.61 | 873,318 | +0.49(+1.68%) |
Aug 15, 2024 | 30.37 | 30.44 | 28.77 | 29.12 | 1,539,885 | -1.20(-3.96%) |
Aug 14, 2024 | 29.39 | 30.54 | 29.38 | 30.32 | 1,468,038 | +1.03(+3.52%) |
Aug 13, 2024 | 28.76 | 29.29 | 28.65 | 29.29 | 906,810 | +0.47(+1.63%) |
Aug 12, 2024 | 29.11 | 29.19 | 28.58 | 28.82 | 848,788 | -0.37(-1.27%) |
Aug 09, 2024 | 28.22 | 29.25 | 28.14 | 29.19 | 1,119,290 | +1.16(+4.14%) |
Aug 08, 2024 | 27.80 | 28.26 | 27.80 | 28.03 | 598,895 | +0.31(+1.12%) |
Aug 07, 2024 | 28.02 | 28.02 | 27.50 | 27.72 | 798,687 | +0.09(+0.33%) |
Aug 06, 2024 | 27.87 | 28.23 | 27.45 | 27.63 | 1,365,170 | -0.22(-0.79%) |
Aug 05, 2024 | 27.44 | 28.09 | 26.88 | 27.85 | 1,524,594 | +0.19(+0.69%) |
Aug 02, 2024 | 26.60 | 27.68 | 26.50 | 27.66 | 1,601,450 | +0.58(+2.14%) |
Aug 01, 2024 | 27.47 | 27.64 | 26.75 | 27.08 | 1,047,678 | -0.24(-0.88%) |
Jul 31, 2024 | 27.81 | 27.93 | 27.02 | 27.32 | 1,132,715 | -0.50(-1.80%) |
Jul 30, 2024 | 27.91 | 28.11 | 27.43 | 27.82 | 1,625,110 | -0.07(-0.25%) |
Jul 29, 2024 | 28.45 | 28.45 | 27.69 | 27.89 | 1,099,172 | -0.08(-0.29%) |
Jul 26, 2024 | 28.28 | 28.28 | 27.91 | 27.97 | 728,830 | +0.08(+0.29%) |
Jul 25, 2024 | 28.00 | 28.36 | 27.81 | 27.89 | 1,502,579 | -0.48(-1.69%) |
Jul 24, 2024 | 28.58 | 28.63 | 28.05 | 28.37 | 1,429,621 | -0.07(-0.25%) |
Jul 23, 2024 | 29.28 | 29.43 | 28.28 | 28.44 | 1,649,657 | -1.18(-3.98%) |
Jul 22, 2024 | 29.39 | 29.69 | 28.81 | 29.62 | 2,144,625 | +0.14(+0.47%) |
Jul 19, 2024 | 28.22 | 29.51 | 28.06 | 29.48 | 2,997,472 | +1.56(+5.59%) |
Jul 18, 2024 | 25.28 | 28.40 | 24.26 | 27.92 | 5,291,055 | +4.41(+18.76%) |
Jul 17, 2024 | 22.97 | 23.74 | 22.73 | 23.51 | 2,566,812 | +0.44(+1.91%) |
Jul 16, 2024 | 23.06 | 23.28 | 22.80 | 23.07 | 1,170,827 | +0.00(+0.00%) |
Jul 15, 2024 | 22.67 | 23.16 | 22.66 | 23.07 | 957,560 | +0.54(+2.40%) |
Jul 12, 2024 | 22.50 | 22.95 | 22.50 | 22.53 | 710,747 | +0.12(+0.54%) |
Jul 11, 2024 | 22.55 | 22.95 | 22.34 | 22.41 | 708,349 | -0.09(-0.40%) |
Jul 10, 2024 | 22.27 | 22.52 | 22.11 | 22.50 | 894,063 | +0.44(+1.99%) |
Jul 09, 2024 | 21.77 | 22.25 | 21.60 | 22.06 | 1,361,457 | +0.38(+1.75%) |
Jul 08, 2024 | 22.25 | 22.51 | 21.59 | 21.68 | 1,127,834 | -0.50(-2.25%) |
Jul 05, 2024 | 22.27 | 22.32 | 22.09 | 22.18 | 1,269,908 | -0.13(-0.58%) |
Jul 03, 2024 | 22.19 | 22.48 | 22.10 | 22.31 | 757,596 | +0.15(+0.68%) |
Jul 02, 2024 | 22.34 | 22.68 | 22.16 | 22.16 | 1,175,334 | -0.46(-2.03%) |
Jul 01, 2024 | 22.59 | 22.78 | 22.35 | 22.62 | 1,133,586 | +0.17(+0.76%) |
Jun 28, 2024 | 23.00 | 23.05 | 22.36 | 22.45 | 1,552,646 | -0.33(-1.45%) |
Jun 27, 2024 | 23.08 | 23.10 | 22.75 | 22.78 | 1,099,888 | -0.28(-1.21%) |
Jun 26, 2024 | 23.01 | 23.14 | 22.82 | 23.06 | 1,386,736 | +0.01(+0.04%) |
Jun 25, 2024 | 23.54 | 23.54 | 22.91 | 23.05 | 1,700,518 | -0.51(-2.16%) |
Jun 24, 2024 | 23.09 | 23.73 | 22.81 | 23.56 | 1,792,973 | +0.54(+2.35%) |
Jun 21, 2024 | 23.32 | 23.32 | 22.69 | 23.02 | 16,488,652 | -0.16(-0.69%) |
Jun 20, 2024 | 23.22 | 23.37 | 22.75 | 23.18 | 1,873,724 | -0.04(-0.17%) |
Jun 18, 2024 | 23.39 | 23.80 | 23.20 | 23.22 | 1,254,451 | -0.19(-0.81%) |
Jun 17, 2024 | 23.49 | 23.73 | 23.28 | 23.41 | 1,386,259 | -0.01(-0.04%) |
Jun 14, 2024 | 23.33 | 23.73 | 23.28 | 23.42 | 1,204,365 | -0.06(-0.26%) |
Jun 13, 2024 | 24.00 | 24.25 | 23.44 | 23.48 | 1,312,545 | -0.64(-2.65%) |
Jun 12, 2024 | 24.14 | 24.52 | 23.87 | 24.12 | 1,868,543 | +0.17(+0.71%) |
Jun 11, 2024 | 23.90 | 24.39 | 23.43 | 23.95 | 2,003,590 | -0.32(-1.32%) |
Jun 10, 2024 | 24.61 | 25.68 | 23.46 | 24.27 | 4,978,219 | +2.26(+10.27%) |
Jun 07, 2024 | 22.44 | 22.65 | 21.98 | 22.01 | 968,400 | -0.48(-2.13%) |
Jun 06, 2024 | 22.45 | 22.52 | 21.98 | 22.49 | 893,538 | +0.01(+0.04%) |
Jun 05, 2024 | 22.30 | 22.50 | 21.92 | 22.48 | 1,196,520 | +0.32(+1.44%) |
Jun 04, 2024 | 22.84 | 22.92 | 21.95 | 22.16 | 1,387,933 | -0.72(-3.15%) |