Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.20 | 32.75 | 31.87 | 32.49 | 615,021 | +0.55(+1.72%) |
Aug 22, 2024 | 32.30 | 32.30 | 31.85 | 31.94 | 369,023 | -0.23(-0.71%) |
Aug 21, 2024 | 32.11 | 32.27 | 31.85 | 32.17 | 327,877 | +0.21(+0.66%) |
Aug 20, 2024 | 32.51 | 32.62 | 31.82 | 31.96 | 237,848 | -0.72(-2.20%) |
Aug 19, 2024 | 32.35 | 32.70 | 32.16 | 32.68 | 361,764 | +0.34(+1.05%) |
Aug 16, 2024 | 32.12 | 32.48 | 31.96 | 32.34 | 453,398 | +0.14(+0.43%) |
Aug 15, 2024 | 32.76 | 32.85 | 32.14 | 32.20 | 615,085 | +0.13(+0.41%) |
Aug 14, 2024 | 32.25 | 32.25 | 31.71 | 32.07 | 293,457 | -0.03(-0.09%) |
Aug 13, 2024 | 31.94 | 32.26 | 31.53 | 32.10 | 446,374 | +0.26(+0.82%) |
Aug 12, 2024 | 32.86 | 32.91 | 31.73 | 31.84 | 454,561 | -1.07(-3.25%) |
Aug 09, 2024 | 32.83 | 33.13 | 32.37 | 32.91 | 558,279 | +0.07(+0.21%) |
Aug 08, 2024 | 33.22 | 33.62 | 32.50 | 32.84 | 1,119,742 | +0.10(+0.31%) |
Aug 07, 2024 | 33.96 | 33.96 | 32.69 | 32.74 | 665,104 | -0.83(-2.47%) |
Aug 06, 2024 | 33.43 | 34.40 | 33.19 | 33.57 | 679,598 | +0.10(+0.30%) |
Aug 05, 2024 | 32.14 | 34.11 | 31.72 | 33.47 | 988,035 | -0.50(-1.47%) |
Aug 02, 2024 | 34.65 | 34.77 | 32.59 | 33.97 | 1,089,484 | -2.53(-6.93%) |
Aug 01, 2024 | 35.00 | 37.04 | 34.76 | 36.50 | 1,675,371 | +3.44(+10.41%) |
Jul 31, 2024 | 33.02 | 33.68 | 32.54 | 33.06 | 538,120 | +0.22(+0.67%) |
Jul 30, 2024 | 32.98 | 33.45 | 32.71 | 32.84 | 361,019 | +0.10(+0.31%) |
Jul 29, 2024 | 33.35 | 33.35 | 32.50 | 32.74 | 413,488 | -0.58(-1.74%) |
Jul 26, 2024 | 33.92 | 34.24 | 33.12 | 33.32 | 491,044 | +0.04(+0.12%) |
Jul 25, 2024 | 32.46 | 33.68 | 32.38 | 33.28 | 716,387 | +1.02(+3.16%) |
Jul 24, 2024 | 32.60 | 33.70 | 32.08 | 32.26 | 895,728 | -0.37(-1.13%) |
Jul 23, 2024 | 31.37 | 32.73 | 31.28 | 32.63 | 857,378 | +1.04(+3.29%) |
Jul 22, 2024 | 30.98 | 31.70 | 30.55 | 31.59 | 403,018 | +0.72(+2.33%) |
Jul 19, 2024 | 31.21 | 31.47 | 30.80 | 30.87 | 364,135 | -0.38(-1.22%) |
Jul 18, 2024 | 31.01 | 31.89 | 30.96 | 31.25 | 496,552 | -0.01(-0.03%) |
Jul 17, 2024 | 31.11 | 31.85 | 31.04 | 31.26 | 438,136 | -0.12(-0.38%) |
Jul 16, 2024 | 30.31 | 31.43 | 30.21 | 31.38 | 597,128 | +1.33(+4.43%) |
Jul 15, 2024 | 29.49 | 30.35 | 29.40 | 30.05 | 743,365 | +0.82(+2.81%) |
Jul 12, 2024 | 29.66 | 29.66 | 29.21 | 29.23 | 616,804 | -0.11(-0.37%) |
Jul 11, 2024 | 29.09 | 29.54 | 28.64 | 29.34 | 1,029,546 | +0.95(+3.35%) |
Jul 10, 2024 | 28.56 | 28.64 | 28.05 | 28.39 | 691,083 | -0.03(-0.10%) |
Jul 09, 2024 | 28.48 | 28.84 | 28.08 | 28.42 | 708,010 | -0.09(-0.31%) |
Jul 08, 2024 | 29.13 | 29.36 | 28.23 | 28.51 | 885,469 | -0.74(-2.54%) |
Jul 05, 2024 | 29.04 | 29.42 | 28.69 | 29.25 | 348,534 | +0.11(+0.37%) |
Jul 03, 2024 | 29.11 | 29.44 | 29.01 | 29.14 | 303,533 | +0.12(+0.41%) |
Jul 02, 2024 | 28.95 | 29.37 | 28.84 | 29.02 | 1,342,188 | +0.07(+0.24%) |
Jul 01, 2024 | 29.62 | 29.72 | 28.90 | 28.95 | 406,798 | -0.68(-2.31%) |
Jun 28, 2024 | 29.69 | 29.85 | 29.09 | 29.64 | 3,362,862 | +0.25(+0.84%) |
Jun 27, 2024 | 29.56 | 29.70 | 29.16 | 29.39 | 513,920 | -0.01(-0.03%) |
Jun 26, 2024 | 29.75 | 29.85 | 29.37 | 29.40 | 649,386 | -0.48(-1.59%) |
Jun 25, 2024 | 30.43 | 30.45 | 29.78 | 29.87 | 537,778 | -0.77(-2.52%) |
Jun 24, 2024 | 30.40 | 31.12 | 30.33 | 30.65 | 433,997 | +0.28(+0.91%) |
Jun 21, 2024 | 30.82 | 30.89 | 30.22 | 30.37 | 1,555,795 | -0.54(-1.76%) |
Jun 20, 2024 | 30.36 | 30.99 | 30.15 | 30.91 | 719,830 | +0.59(+1.96%) |
Jun 18, 2024 | 29.38 | 30.43 | 29.37 | 30.32 | 654,796 | +1.00(+3.41%) |
Jun 17, 2024 | 27.82 | 29.32 | 27.65 | 29.32 | 841,645 | +1.49(+5.34%) |
Jun 14, 2024 | 28.11 | 28.15 | 27.25 | 27.83 | 510,854 | -0.76(-2.67%) |
Jun 13, 2024 | 28.79 | 28.80 | 28.35 | 28.60 | 382,675 | -0.33(-1.13%) |
Jun 12, 2024 | 29.28 | 29.35 | 28.71 | 28.92 | 423,108 | +0.41(+1.42%) |
Jun 11, 2024 | 28.55 | 28.61 | 28.17 | 28.52 | 348,929 | -0.37(-1.27%) |
Jun 10, 2024 | 28.66 | 28.90 | 28.33 | 28.88 | 347,452 | -0.13(-0.44%) |
Jun 07, 2024 | 28.96 | 29.15 | 28.54 | 29.01 | 342,846 | -0.34(-1.15%) |
Jun 06, 2024 | 29.95 | 30.12 | 29.23 | 29.35 | 276,572 | -0.72(-2.40%) |
Jun 05, 2024 | 30.28 | 30.52 | 29.99 | 30.07 | 330,976 | -0.07(-0.23%) |
Jun 04, 2024 | 30.73 | 30.97 | 30.12 | 30.14 | 411,959 | -0.80(-2.59%) |