Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.91 | 30.93 | 30.73 | 30.89 | 97,139 | +0.16(+0.52%) |
Aug 29, 2024 | 30.89 | 31.00 | 30.72 | 30.73 | 89,591 | -0.18(-0.60%) |
Aug 28, 2024 | 31.06 | 31.17 | 30.80 | 30.91 | 35,296 | -0.64(-2.04%) |
Aug 27, 2024 | 31.77 | 31.77 | 31.40 | 31.56 | 37,728 | +0.08(+0.25%) |
Aug 26, 2024 | 31.56 | 31.65 | 31.46 | 31.48 | 56,259 | +0.04(+0.13%) |
Aug 23, 2024 | 31.00 | 31.49 | 31.00 | 31.44 | 114,131 | +0.74(+2.42%) |
Aug 22, 2024 | 30.88 | 30.88 | 30.68 | 30.70 | 45,368 | -0.35(-1.14%) |
Aug 21, 2024 | 30.97 | 31.15 | 30.90 | 31.05 | 63,839 | +0.52(+1.70%) |
Aug 20, 2024 | 30.44 | 30.59 | 30.42 | 30.53 | 154,790 | +0.01(+0.03%) |
Aug 19, 2024 | 30.42 | 30.61 | 30.39 | 30.52 | 89,816 | +0.66(+2.21%) |
Aug 16, 2024 | 29.80 | 29.96 | 29.80 | 29.86 | 409,224 | +0.05(+0.17%) |
Aug 15, 2024 | 29.79 | 29.87 | 29.71 | 29.81 | 160,316 | +0.49(+1.67%) |
Aug 14, 2024 | 29.41 | 29.46 | 29.28 | 29.32 | 228,566 | +0.28(+0.96%) |
Aug 13, 2024 | 28.87 | 29.08 | 28.76 | 29.04 | 92,328 | +0.31(+1.08%) |
Aug 12, 2024 | 28.83 | 28.83 | 28.60 | 28.73 | 141,763 | -0.34(-1.17%) |
Aug 09, 2024 | 29.02 | 29.09 | 28.91 | 29.07 | 156,212 | +0.06(+0.21%) |
Aug 08, 2024 | 29.00 | 29.12 | 28.81 | 29.01 | 121,218 | +0.13(+0.45%) |
Aug 07, 2024 | 29.32 | 29.38 | 28.88 | 28.88 | 193,326 | -0.05(-0.17%) |
Aug 06, 2024 | 28.85 | 29.09 | 28.77 | 28.93 | 212,045 | -0.11(-0.38%) |
Aug 05, 2024 | 28.72 | 29.22 | 28.70 | 29.04 | 424,148 | -0.82(-2.75%) |
Aug 02, 2024 | 29.90 | 29.96 | 29.67 | 29.86 | 76,484 | +0.08(+0.27%) |
Aug 01, 2024 | 30.23 | 30.24 | 29.65 | 29.78 | 106,040 | -1.11(-3.59%) |
Jul 31, 2024 | 30.99 | 31.05 | 30.83 | 30.89 | 142,777 | -0.29(-0.93%) |
Jul 30, 2024 | 31.26 | 31.31 | 31.14 | 31.18 | 119,311 | -0.20(-0.64%) |
Jul 29, 2024 | 31.28 | 31.38 | 31.08 | 31.38 | 165,832 | -0.27(-0.85%) |
Jul 26, 2024 | 31.71 | 31.73 | 31.50 | 31.65 | 132,015 | -0.08(-0.25%) |
Jul 25, 2024 | 31.73 | 31.93 | 31.44 | 31.73 | 234,979 | -0.32(-1.00%) |
Jul 24, 2024 | 32.22 | 32.37 | 32.05 | 32.05 | 64,110 | -0.32(-0.99%) |
Jul 23, 2024 | 32.61 | 32.61 | 32.34 | 32.37 | 197,781 | -0.67(-2.03%) |
Jul 22, 2024 | 33.08 | 33.17 | 32.85 | 33.04 | 74,898 | +0.60(+1.85%) |
Jul 19, 2024 | 32.57 | 32.57 | 32.39 | 32.44 | 43,333 | -0.63(-1.91%) |
Jul 18, 2024 | 33.23 | 33.38 | 33.02 | 33.07 | 59,691 | +0.33(+1.01%) |
Jul 17, 2024 | 32.60 | 32.80 | 32.56 | 32.74 | 101,521 | +0.39(+1.21%) |
Jul 16, 2024 | 32.21 | 32.46 | 32.07 | 32.35 | 107,288 | -0.30(-0.92%) |
Jul 15, 2024 | 32.96 | 32.98 | 32.58 | 32.65 | 239,365 | -0.72(-2.16%) |
Jul 12, 2024 | 33.11 | 33.59 | 33.11 | 33.37 | 149,055 | +0.45(+1.37%) |
Jul 11, 2024 | 32.84 | 33.08 | 32.80 | 32.92 | 90,978 | +0.51(+1.57%) |
Jul 10, 2024 | 32.33 | 32.48 | 32.20 | 32.41 | 114,297 | +0.90(+2.86%) |
Jul 09, 2024 | 31.55 | 31.72 | 31.45 | 31.51 | 73,201 | +0.12(+0.37%) |
Jul 08, 2024 | 31.67 | 31.73 | 31.35 | 31.39 | 95,489 | -0.34(-1.09%) |
Jul 05, 2024 | 31.82 | 31.95 | 31.48 | 31.74 | 61,242 | -0.07(-0.22%) |
Jul 03, 2024 | 31.77 | 32.01 | 31.77 | 31.81 | 19,945 | +0.29(+0.92%) |
Jul 02, 2024 | 31.43 | 31.52 | 31.10 | 31.52 | 118,934 | -0.43(-1.35%) |
Jul 01, 2024 | 32.10 | 32.19 | 31.68 | 31.95 | 109,593 | +0.47(+1.49%) |
Jun 28, 2024 | 31.51 | 31.69 | 31.40 | 31.48 | 235,218 | +0.09(+0.29%) |
Jun 27, 2024 | 31.39 | 31.51 | 31.29 | 31.39 | 250,912 | +0.06(+0.19%) |
Jun 26, 2024 | 31.10 | 31.34 | 31.10 | 31.33 | 114,144 | -0.84(-2.61%) |
Jun 25, 2024 | 31.93 | 32.27 | 31.87 | 32.17 | 147,035 | +0.27(+0.85%) |
Jun 24, 2024 | 32.24 | 32.36 | 31.85 | 31.90 | 132,367 | +0.76(+2.44%) |
Jun 21, 2024 | 31.15 | 31.31 | 31.00 | 31.14 | 76,606 | -0.31(-0.99%) |
Jun 20, 2024 | 31.28 | 31.57 | 31.27 | 31.45 | 85,467 | +0.10(+0.33%) |
Jun 18, 2024 | 31.47 | 31.48 | 31.27 | 31.35 | 115,448 | -0.19(-0.61%) |
Jun 17, 2024 | 31.34 | 31.60 | 31.27 | 31.54 | 91,224 | +0.65(+2.10%) |
Jun 14, 2024 | 31.03 | 31.03 | 30.80 | 30.89 | 91,540 | -0.63(-2.00%) |
Jun 13, 2024 | 32.08 | 32.08 | 31.47 | 31.52 | 127,270 | -0.86(-2.66%) |
Jun 12, 2024 | 32.49 | 32.66 | 32.38 | 32.38 | 84,119 | -0.11(-0.34%) |
Jun 11, 2024 | 32.41 | 32.62 | 32.30 | 32.49 | 92,598 | -0.26(-0.79%) |
Jun 10, 2024 | 32.47 | 32.75 | 32.33 | 32.75 | 85,878 | -0.04(-0.12%) |
Jun 07, 2024 | 32.69 | 32.94 | 32.58 | 32.79 | 108,619 | -0.28(-0.85%) |
Jun 06, 2024 | 33.10 | 33.21 | 33.07 | 33.07 | 114,705 | -0.14(-0.42%) |
Jun 05, 2024 | 33.37 | 33.42 | 33.04 | 33.21 | 85,833 | -0.09(-0.27%) |
Jun 04, 2024 | 33.34 | 33.46 | 33.16 | 33.30 | 94,111 | -0.43(-1.27%) |