Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.11 | 30.95 | 30.04 | 30.87 | 808,722 | +1.02(+3.42%) |
Aug 22, 2024 | 30.01 | 30.09 | 29.81 | 29.85 | 607,196 | -0.17(-0.57%) |
Aug 21, 2024 | 29.96 | 30.04 | 29.79 | 30.02 | 481,766 | +0.27(+0.91%) |
Aug 20, 2024 | 30.19 | 30.19 | 29.72 | 29.75 | 607,517 | -0.44(-1.46%) |
Aug 19, 2024 | 30.00 | 30.20 | 29.96 | 30.19 | 428,606 | +0.27(+0.90%) |
Aug 16, 2024 | 29.66 | 30.07 | 29.66 | 29.92 | 434,492 | +0.17(+0.57%) |
Aug 15, 2024 | 29.65 | 29.94 | 29.57 | 29.75 | 672,745 | +0.69(+2.37%) |
Aug 14, 2024 | 29.37 | 29.37 | 29.00 | 29.06 | 381,101 | -0.17(-0.58%) |
Aug 13, 2024 | 29.09 | 29.31 | 28.83 | 29.23 | 514,472 | +0.39(+1.35%) |
Aug 12, 2024 | 29.21 | 29.21 | 28.73 | 28.84 | 444,961 | -0.22(-0.76%) |
Aug 09, 2024 | 29.25 | 29.25 | 28.92 | 29.06 | 569,988 | -0.14(-0.48%) |
Aug 08, 2024 | 28.93 | 29.20 | 28.77 | 29.20 | 392,210 | +0.65(+2.28%) |
Aug 07, 2024 | 29.32 | 29.35 | 28.53 | 28.55 | 657,410 | -0.28(-0.97%) |
Aug 06, 2024 | 28.73 | 29.17 | 28.37 | 28.83 | 704,516 | +0.22(+0.77%) |
Aug 05, 2024 | 28.23 | 28.95 | 27.85 | 28.61 | 967,650 | -0.91(-3.08%) |
Aug 02, 2024 | 29.86 | 29.87 | 29.25 | 29.52 | 901,140 | -1.12(-3.66%) |
Aug 01, 2024 | 31.75 | 31.84 | 30.46 | 30.64 | 779,750 | -1.06(-3.34%) |
Jul 31, 2024 | 31.80 | 32.30 | 31.45 | 31.70 | 798,052 | +0.17(+0.54%) |
Jul 30, 2024 | 31.44 | 31.61 | 31.32 | 31.53 | 679,334 | +0.18(+0.57%) |
Jul 29, 2024 | 31.66 | 31.67 | 31.24 | 31.35 | 436,988 | -0.20(-0.63%) |
Jul 26, 2024 | 31.39 | 31.62 | 31.23 | 31.55 | 827,456 | +0.50(+1.61%) |
Jul 25, 2024 | 30.57 | 31.43 | 30.57 | 31.05 | 766,242 | +0.56(+1.84%) |
Jul 24, 2024 | 31.01 | 31.24 | 30.49 | 30.49 | 454,232 | -0.58(-1.87%) |
Jul 23, 2024 | 30.78 | 31.20 | 30.64 | 31.07 | 562,564 | +0.18(+0.58%) |
Jul 22, 2024 | 30.51 | 30.91 | 30.19 | 30.89 | 635,107 | +0.44(+1.44%) |
Jul 19, 2024 | 30.59 | 30.71 | 30.34 | 30.45 | 250,592 | -0.24(-0.78%) |
Jul 18, 2024 | 31.09 | 31.47 | 30.57 | 30.69 | 545,835 | -0.49(-1.57%) |
Jul 17, 2024 | 31.04 | 31.51 | 30.99 | 31.18 | 715,189 | -0.06(-0.19%) |
Jul 16, 2024 | 30.39 | 31.24 | 30.35 | 31.24 | 951,250 | +1.06(+3.51%) |
Jul 15, 2024 | 29.90 | 30.46 | 29.90 | 30.18 | 588,309 | +0.37(+1.24%) |
Jul 12, 2024 | 29.82 | 30.00 | 29.73 | 29.81 | 558,430 | +0.23(+0.78%) |
Jul 11, 2024 | 29.05 | 29.64 | 28.96 | 29.58 | 615,167 | +0.97(+3.39%) |
Jul 10, 2024 | 28.30 | 28.61 | 28.30 | 28.61 | 617,038 | +0.36(+1.27%) |
Jul 09, 2024 | 28.31 | 28.45 | 28.17 | 28.25 | 982,718 | -0.15(-0.53%) |
Jul 08, 2024 | 28.43 | 28.61 | 28.32 | 28.40 | 433,089 | +0.09(+0.32%) |
Jul 05, 2024 | 28.62 | 28.62 | 28.23 | 28.31 | 611,619 | -0.31(-1.08%) |
Jul 03, 2024 | 28.74 | 28.85 | 28.62 | 28.62 | 294,696 | -0.01(-0.03%) |
Jul 02, 2024 | 28.55 | 28.67 | 28.50 | 28.63 | 529,408 | +0.14(+0.49%) |
Jul 01, 2024 | 28.98 | 28.98 | 28.45 | 28.49 | 576,229 | -0.29(-1.01%) |
Jun 28, 2024 | 28.68 | 28.90 | 28.60 | 28.78 | 521,486 | +0.29(+1.02%) |
Jun 27, 2024 | 28.52 | 28.52 | 28.32 | 28.49 | 536,632 | +0.03(+0.11%) |
Jun 26, 2024 | 28.32 | 28.46 | 28.22 | 28.46 | 524,170 | +0.05(+0.18%) |
Jun 25, 2024 | 28.71 | 28.71 | 28.33 | 28.41 | 504,733 | -0.30(-1.04%) |
Jun 24, 2024 | 28.55 | 28.91 | 28.55 | 28.71 | 385,383 | +0.25(+0.88%) |
Jun 21, 2024 | 28.44 | 28.49 | 28.25 | 28.46 | 479,751 | +0.01(+0.04%) |
Jun 20, 2024 | 28.38 | 28.54 | 28.28 | 28.45 | 572,145 | +0.04(+0.14%) |
Jun 18, 2024 | 28.38 | 28.52 | 28.34 | 28.41 | 483,701 | +0.07(+0.26%) |
Jun 17, 2024 | 27.94 | 28.36 | 27.90 | 28.34 | 404,442 | +0.31(+1.10%) |
Jun 14, 2024 | 28.28 | 28.28 | 27.94 | 28.03 | 470,745 | -0.52(-1.81%) |
Jun 13, 2024 | 28.88 | 28.88 | 28.36 | 28.55 | 324,075 | -0.37(-1.27%) |
Jun 12, 2024 | 29.13 | 29.37 | 28.80 | 28.91 | 516,582 | +0.42(+1.47%) |
Jun 11, 2024 | 28.51 | 28.56 | 28.29 | 28.50 | 559,549 | -0.22(-0.76%) |
Jun 10, 2024 | 28.56 | 28.74 | 28.39 | 28.71 | 302,495 | -0.02(-0.07%) |
Jun 07, 2024 | 28.75 | 28.87 | 28.60 | 28.73 | 395,281 | -0.23(-0.79%) |
Jun 06, 2024 | 29.05 | 29.06 | 28.84 | 28.96 | 917,089 | -0.11(-0.38%) |
Jun 05, 2024 | 29.03 | 29.08 | 28.76 | 29.07 | 354,371 | +0.23(+0.79%) |
Jun 04, 2024 | 29.21 | 29.21 | 28.84 | 28.84 | 570,821 | -0.54(-1.83%) |