Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 31.09 | 31.17 | 30.66 | 30.87 | 257,878 | +0.00(+0.00%) |
Aug 29, 2024 | 30.79 | 31.26 | 30.78 | 30.87 | 59,745 | +0.04(+0.13%) |
Aug 28, 2024 | 31.02 | 31.10 | 30.63 | 30.83 | 84,481 | -0.22(-0.71%) |
Aug 27, 2024 | 30.86 | 31.10 | 30.84 | 31.05 | 214,235 | +0.03(+0.10%) |
Aug 26, 2024 | 31.11 | 31.20 | 30.93 | 31.02 | 161,143 | -0.06(-0.19%) |
Aug 23, 2024 | 31.06 | 31.09 | 30.76 | 31.08 | 89,071 | +0.39(+1.27%) |
Aug 22, 2024 | 31.19 | 31.20 | 30.64 | 30.69 | 131,382 | -0.41(-1.32%) |
Aug 21, 2024 | 30.97 | 31.11 | 30.82 | 31.10 | 174,069 | +0.23(+0.75%) |
Aug 20, 2024 | 30.87 | 31.09 | 30.83 | 30.87 | 245,241 | +0.25(+0.82%) |
Aug 19, 2024 | 30.25 | 30.63 | 30.25 | 30.62 | 117,100 | +0.45(+1.49%) |
Aug 16, 2024 | 29.95 | 30.22 | 29.92 | 30.17 | 76,719 | +0.08(+0.27%) |
Aug 15, 2024 | 29.86 | 30.14 | 29.83 | 30.09 | 209,616 | +0.47(+1.59%) |
Aug 14, 2024 | 29.48 | 29.75 | 29.45 | 29.62 | 58,511 | +0.19(+0.65%) |
Aug 13, 2024 | 29.14 | 29.46 | 28.95 | 29.43 | 132,376 | +0.56(+1.94%) |
Aug 12, 2024 | 29.06 | 29.27 | 28.81 | 28.87 | 113,478 | -0.19(-0.65%) |
Aug 09, 2024 | 28.90 | 29.10 | 28.81 | 29.06 | 88,771 | +0.17(+0.59%) |
Aug 08, 2024 | 28.35 | 28.95 | 28.29 | 28.89 | 413,852 | +0.83(+2.96%) |
Aug 07, 2024 | 28.25 | 28.79 | 27.99 | 28.06 | 218,001 | +0.50(+1.81%) |
Aug 06, 2024 | 27.47 | 27.85 | 27.30 | 27.56 | 194,710 | +0.23(+0.84%) |
Aug 05, 2024 | 26.69 | 27.70 | 26.03 | 27.33 | 365,761 | -0.77(-2.74%) |
Aug 02, 2024 | 28.09 | 28.13 | 27.68 | 28.10 | 367,202 | -0.55(-1.92%) |
Aug 01, 2024 | 29.34 | 29.34 | 28.43 | 28.65 | 594,168 | -1.10(-3.70%) |
Jul 31, 2024 | 29.65 | 29.96 | 29.41 | 29.75 | 88,814 | +0.44(+1.50%) |
Jul 30, 2024 | 29.45 | 29.66 | 28.93 | 29.31 | 174,513 | +0.12(+0.41%) |
Jul 29, 2024 | 29.57 | 29.57 | 29.19 | 29.19 | 153,247 | -0.25(-0.85%) |
Jul 26, 2024 | 29.42 | 29.44 | 29.01 | 29.44 | 285,990 | +0.36(+1.24%) |
Jul 25, 2024 | 28.95 | 29.58 | 28.81 | 29.08 | 255,015 | +0.19(+0.66%) |
Jul 24, 2024 | 29.33 | 29.65 | 28.84 | 28.89 | 223,909 | -0.60(-2.03%) |
Jul 23, 2024 | 29.23 | 29.65 | 29.20 | 29.49 | 236,094 | +0.25(+0.85%) |
Jul 22, 2024 | 29.39 | 29.51 | 29.12 | 29.24 | 292,507 | +0.12(+0.41%) |
Jul 19, 2024 | 29.32 | 29.45 | 29.04 | 29.12 | 135,636 | -0.21(-0.72%) |
Jul 18, 2024 | 30.00 | 30.00 | 29.11 | 29.33 | 150,672 | -0.57(-1.91%) |
Jul 17, 2024 | 30.09 | 30.21 | 29.70 | 29.90 | 240,126 | -0.56(-1.84%) |
Jul 16, 2024 | 30.36 | 30.49 | 30.21 | 30.46 | 154,346 | +0.30(+0.99%) |
Jul 15, 2024 | 29.99 | 30.36 | 29.93 | 30.16 | 143,477 | +0.21(+0.70%) |
Jul 12, 2024 | 29.71 | 30.02 | 29.60 | 29.95 | 154,610 | +0.44(+1.49%) |
Jul 11, 2024 | 29.53 | 30.03 | 29.48 | 29.51 | 224,965 | +0.22(+0.75%) |
Jul 10, 2024 | 29.38 | 29.41 | 28.88 | 29.29 | 200,500 | -0.03(-0.10%) |
Jul 09, 2024 | 29.71 | 29.80 | 29.11 | 29.32 | 177,342 | -0.41(-1.38%) |
Jul 08, 2024 | 29.91 | 29.92 | 29.50 | 29.73 | 113,837 | -0.20(-0.67%) |
Jul 05, 2024 | 29.67 | 29.97 | 29.64 | 29.93 | 125,412 | +0.24(+0.81%) |
Jul 03, 2024 | 29.62 | 29.90 | 29.51 | 29.69 | 206,956 | +0.04(+0.13%) |
Jul 02, 2024 | 29.46 | 29.65 | 29.35 | 29.65 | 109,089 | +0.12(+0.41%) |
Jul 01, 2024 | 29.64 | 29.70 | 29.31 | 29.53 | 193,973 | -0.05(-0.17%) |
Jun 28, 2024 | 29.52 | 29.70 | 29.43 | 29.58 | 194,010 | +0.27(+0.92%) |
Jun 27, 2024 | 28.34 | 29.36 | 28.33 | 29.31 | 234,800 | +1.10(+3.90%) |
Jun 26, 2024 | 28.09 | 28.34 | 27.94 | 28.21 | 133,140 | +0.02(+0.07%) |
Jun 25, 2024 | 28.18 | 28.30 | 28.11 | 28.19 | 139,914 | +0.09(+0.32%) |
Jun 24, 2024 | 28.16 | 28.26 | 28.01 | 28.10 | 230,087 | -0.04(-0.14%) |
Jun 21, 2024 | 27.91 | 28.14 | 27.80 | 28.14 | 205,683 | +0.28(+1.01%) |
Jun 20, 2024 | 27.92 | 27.97 | 27.70 | 27.86 | 278,133 | -0.14(-0.50%) |
Jun 18, 2024 | 28.26 | 28.30 | 27.95 | 28.00 | 131,371 | -0.28(-0.99%) |
Jun 17, 2024 | 28.18 | 28.33 | 27.96 | 28.28 | 144,337 | -0.12(-0.42%) |
Jun 14, 2024 | 28.57 | 28.58 | 28.23 | 28.40 | 129,328 | -0.16(-0.56%) |
Jun 13, 2024 | 29.04 | 29.10 | 28.43 | 28.56 | 134,089 | -0.46(-1.59%) |
Jun 12, 2024 | 29.14 | 29.30 | 28.93 | 29.02 | 252,702 | +0.27(+0.94%) |
Jun 11, 2024 | 28.55 | 28.75 | 28.39 | 28.75 | 94,064 | +0.15(+0.52%) |
Jun 10, 2024 | 28.10 | 28.66 | 28.10 | 28.60 | 121,307 | +0.47(+1.67%) |
Jun 07, 2024 | 28.03 | 28.18 | 27.89 | 28.13 | 157,606 | -0.05(-0.18%) |
Jun 06, 2024 | 28.15 | 28.33 | 28.13 | 28.18 | 92,436 | -0.03(-0.11%) |
Jun 05, 2024 | 27.90 | 28.26 | 27.66 | 28.21 | 178,376 | +0.67(+2.43%) |
Jun 04, 2024 | 27.78 | 27.95 | 27.53 | 27.54 | 326,250 | -0.27(-0.97%) |