Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.08 | 33.92 | 33.02 | 33.87 | 706,107 | +1.08(+3.29%) |
Aug 22, 2024 | 32.63 | 32.92 | 32.50 | 32.79 | 419,083 | +0.19(+0.58%) |
Aug 21, 2024 | 32.60 | 32.76 | 32.34 | 32.60 | 526,190 | +0.05(+0.15%) |
Aug 20, 2024 | 33.05 | 33.05 | 32.41 | 32.55 | 574,697 | -0.63(-1.90%) |
Aug 19, 2024 | 33.07 | 33.39 | 32.98 | 33.18 | 458,707 | +0.05(+0.15%) |
Aug 16, 2024 | 32.50 | 33.17 | 32.50 | 33.13 | 559,833 | +0.63(+1.94%) |
Aug 15, 2024 | 32.77 | 32.91 | 32.45 | 32.50 | 576,815 | +0.42(+1.31%) |
Aug 14, 2024 | 31.62 | 32.16 | 31.59 | 32.08 | 669,839 | +0.59(+1.87%) |
Aug 13, 2024 | 31.53 | 31.68 | 31.18 | 31.49 | 493,004 | +0.05(+0.16%) |
Aug 12, 2024 | 31.77 | 31.86 | 31.30 | 31.44 | 582,314 | -0.23(-0.73%) |
Aug 09, 2024 | 31.50 | 31.83 | 31.48 | 31.67 | 490,259 | +0.16(+0.51%) |
Aug 08, 2024 | 31.29 | 31.57 | 31.16 | 31.51 | 1,184,430 | +0.36(+1.16%) |
Aug 07, 2024 | 31.63 | 31.82 | 30.99 | 31.15 | 1,089,619 | -0.12(-0.38%) |
Aug 06, 2024 | 31.65 | 31.87 | 31.21 | 31.27 | 1,580,950 | -0.37(-1.17%) |
Aug 05, 2024 | 31.50 | 31.65 | 30.48 | 31.64 | 782,829 | -0.80(-2.47%) |
Aug 02, 2024 | 33.07 | 33.33 | 32.02 | 32.44 | 1,184,214 | -1.35(-4.00%) |
Aug 01, 2024 | 34.93 | 35.45 | 33.39 | 33.79 | 1,384,793 | -1.07(-3.07%) |
Jul 31, 2024 | 34.28 | 35.23 | 33.99 | 34.86 | 1,045,640 | +0.54(+1.57%) |
Jul 30, 2024 | 32.00 | 34.69 | 31.76 | 34.32 | 1,373,821 | +3.32(+10.71%) |
Jul 29, 2024 | 31.20 | 31.30 | 30.97 | 31.00 | 686,800 | -0.17(-0.55%) |
Jul 26, 2024 | 30.96 | 31.27 | 30.92 | 31.17 | 463,241 | +0.42(+1.37%) |
Jul 25, 2024 | 30.54 | 31.25 | 30.44 | 30.75 | 721,619 | +0.42(+1.38%) |
Jul 24, 2024 | 30.68 | 31.07 | 30.32 | 30.33 | 578,929 | -0.44(-1.43%) |
Jul 23, 2024 | 30.31 | 30.95 | 30.31 | 30.77 | 699,823 | +0.33(+1.08%) |
Jul 22, 2024 | 29.87 | 30.46 | 29.73 | 30.44 | 645,498 | +0.70(+2.35%) |
Jul 19, 2024 | 29.82 | 29.86 | 29.52 | 29.74 | 635,591 | -0.08(-0.27%) |
Jul 18, 2024 | 29.91 | 30.69 | 29.74 | 29.82 | 588,715 | -0.30(-1.00%) |
Jul 17, 2024 | 30.25 | 30.70 | 30.09 | 30.12 | 876,465 | -0.17(-0.56%) |
Jul 16, 2024 | 29.49 | 30.33 | 29.49 | 30.29 | 912,952 | +0.90(+3.06%) |
Jul 15, 2024 | 29.28 | 29.73 | 29.28 | 29.39 | 793,739 | +0.31(+1.07%) |
Jul 12, 2024 | 29.00 | 29.28 | 28.96 | 29.08 | 726,182 | +0.20(+0.69%) |
Jul 11, 2024 | 28.50 | 29.00 | 28.41 | 28.88 | 739,662 | +0.65(+2.30%) |
Jul 10, 2024 | 28.09 | 28.35 | 28.00 | 28.23 | 520,097 | +0.28(+1.00%) |
Jul 09, 2024 | 27.72 | 28.24 | 27.72 | 27.95 | 701,551 | +0.20(+0.72%) |
Jul 08, 2024 | 27.89 | 28.19 | 27.74 | 27.75 | 747,258 | +0.04(+0.14%) |
Jul 05, 2024 | 27.78 | 27.89 | 27.60 | 27.71 | 400,154 | -0.17(-0.61%) |
Jul 03, 2024 | 28.13 | 28.35 | 27.87 | 27.88 | 278,163 | -0.25(-0.89%) |
Jul 02, 2024 | 27.64 | 28.18 | 27.62 | 28.13 | 478,101 | +0.41(+1.48%) |
Jul 01, 2024 | 27.91 | 28.06 | 27.50 | 27.72 | 821,873 | +0.00(+0.00%) |
Jun 28, 2024 | 27.85 | 28.04 | 27.53 | 27.72 | 1,486,417 | +0.16(+0.58%) |
Jun 27, 2024 | 27.44 | 27.57 | 27.34 | 27.56 | 362,624 | +0.15(+0.55%) |
Jun 26, 2024 | 27.50 | 27.50 | 27.24 | 27.41 | 535,142 | -0.25(-0.90%) |
Jun 25, 2024 | 27.98 | 28.14 | 27.63 | 27.66 | 490,459 | -0.47(-1.67%) |
Jun 24, 2024 | 27.76 | 28.36 | 27.70 | 28.13 | 652,930 | +0.57(+2.07%) |
Jun 21, 2024 | 27.25 | 27.60 | 27.25 | 27.56 | 1,214,338 | +0.13(+0.47%) |
Jun 20, 2024 | 27.06 | 27.52 | 27.06 | 27.43 | 675,784 | +0.25(+0.92%) |
Jun 18, 2024 | 27.26 | 27.55 | 27.15 | 27.18 | 698,548 | -0.08(-0.29%) |
Jun 17, 2024 | 26.59 | 27.28 | 26.59 | 27.26 | 510,492 | +0.67(+2.52%) |
Jun 14, 2024 | 26.49 | 26.62 | 26.36 | 26.59 | 1,213,570 | -0.25(-0.93%) |
Jun 13, 2024 | 27.17 | 27.17 | 26.66 | 26.84 | 714,382 | -0.44(-1.61%) |
Jun 12, 2024 | 27.27 | 27.61 | 27.14 | 27.28 | 1,057,301 | +0.51(+1.91%) |
Jun 11, 2024 | 27.06 | 27.06 | 26.58 | 26.77 | 948,556 | -0.41(-1.51%) |
Jun 10, 2024 | 27.24 | 27.25 | 26.98 | 27.18 | 676,378 | -0.27(-0.98%) |
Jun 07, 2024 | 27.65 | 27.87 | 27.43 | 27.45 | 652,727 | -0.26(-0.93%) |
Jun 06, 2024 | 27.98 | 28.23 | 27.64 | 27.71 | 1,083,241 | -0.32(-1.13%) |
Jun 05, 2024 | 28.17 | 28.21 | 27.87 | 28.03 | 640,249 | -0.07(-0.25%) |
Jun 04, 2024 | 28.23 | 28.46 | 28.02 | 28.10 | 1,280,290 | -0.32(-1.12%) |