Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.77 | 31.85 | 31.56 | 31.80 | 187,795 | +0.25(+0.79%) |
Aug 22, 2024 | 31.89 | 31.89 | 31.48 | 31.55 | 140,734 | -0.23(-0.72%) |
Aug 21, 2024 | 31.75 | 31.83 | 31.64 | 31.78 | 39,258 | +0.17(+0.54%) |
Aug 20, 2024 | 31.62 | 31.67 | 31.53 | 31.61 | 62,608 | +0.03(+0.09%) |
Aug 19, 2024 | 31.42 | 31.58 | 31.31 | 31.58 | 80,227 | +0.17(+0.54%) |
Aug 16, 2024 | 31.37 | 31.45 | 31.30 | 31.41 | 109,096 | -0.03(-0.10%) |
Aug 15, 2024 | 31.29 | 31.44 | 31.20 | 31.44 | 140,093 | +0.48(+1.55%) |
Aug 14, 2024 | 30.91 | 31.01 | 30.77 | 30.96 | 114,505 | +0.08(+0.26%) |
Aug 13, 2024 | 30.65 | 30.88 | 30.56 | 30.88 | 166,852 | +0.43(+1.41%) |
Aug 12, 2024 | 30.51 | 30.55 | 30.35 | 30.45 | 514,482 | -0.07(-0.23%) |
Aug 09, 2024 | 30.35 | 30.55 | 30.25 | 30.52 | 91,581 | +0.17(+0.56%) |
Aug 08, 2024 | 30.00 | 30.37 | 30.00 | 30.35 | 103,167 | +0.64(+2.15%) |
Aug 07, 2024 | 30.10 | 30.34 | 29.68 | 29.71 | 132,022 | -0.12(-0.40%) |
Aug 06, 2024 | 29.77 | 30.21 | 29.73 | 29.83 | 167,232 | +0.19(+0.64%) |
Aug 05, 2024 | 29.30 | 29.97 | 29.30 | 29.64 | 435,606 | -0.78(-2.56%) |
Aug 02, 2024 | 30.50 | 30.56 | 30.13 | 30.42 | 2,305,038 | -0.44(-1.43%) |
Aug 01, 2024 | 31.22 | 31.30 | 30.69 | 30.86 | 122,663 | -0.29(-0.93%) |
Jul 31, 2024 | 31.17 | 31.21 | 31.00 | 31.15 | 135,537 | +0.32(+1.04%) |
Jul 30, 2024 | 31.09 | 31.12 | 30.70 | 30.83 | 85,565 | -0.17(-0.55%) |
Jul 29, 2024 | 31.09 | 31.12 | 30.92 | 31.00 | 167,313 | -0.04(-0.13%) |
Jul 26, 2024 | 30.84 | 31.20 | 30.84 | 31.04 | 131,879 | +0.35(+1.14%) |
Jul 25, 2024 | 30.92 | 31.19 | 30.68 | 30.69 | 144,655 | -0.14(-0.45%) |
Jul 24, 2024 | 31.19 | 31.19 | 30.79 | 30.83 | 140,755 | -0.56(-1.78%) |
Jul 23, 2024 | 31.35 | 31.51 | 31.35 | 31.39 | 96,879 | +0.01(+0.03%) |
Jul 22, 2024 | 31.22 | 31.39 | 31.17 | 31.38 | 125,081 | +0.39(+1.26%) |
Jul 19, 2024 | 31.12 | 31.23 | 30.96 | 30.99 | 58,623 | -0.08(-0.26%) |
Jul 18, 2024 | 31.48 | 31.48 | 30.95 | 31.07 | 101,341 | -0.32(-1.02%) |
Jul 17, 2024 | 31.53 | 31.58 | 31.39 | 31.39 | 330,419 | -0.49(-1.54%) |
Jul 16, 2024 | 31.77 | 31.90 | 31.73 | 31.88 | 384,660 | +0.28(+0.89%) |
Jul 15, 2024 | 31.71 | 31.80 | 31.51 | 31.60 | 166,726 | +0.01(+0.03%) |
Jul 12, 2024 | 31.49 | 31.84 | 31.47 | 31.59 | 257,653 | +0.09(+0.29%) |
Jul 11, 2024 | 31.85 | 31.85 | 31.49 | 31.50 | 214,428 | -0.29(-0.91%) |
Jul 10, 2024 | 31.53 | 31.80 | 31.49 | 31.79 | 138,771 | +0.31(+0.98%) |
Jul 09, 2024 | 31.56 | 31.59 | 31.45 | 31.48 | 140,291 | -0.07(-0.22%) |
Jul 08, 2024 | 31.70 | 31.70 | 31.46 | 31.55 | 216,515 | -0.01(-0.03%) |
Jul 05, 2024 | 31.33 | 31.57 | 31.33 | 31.56 | 248,415 | +0.24(+0.77%) |
Jul 03, 2024 | 31.42 | 31.42 | 31.24 | 31.32 | 432,812 | +0.02(+0.06%) |
Jul 02, 2024 | 31.05 | 31.31 | 30.99 | 31.30 | 813,271 | +0.22(+0.71%) |
Jul 01, 2024 | 31.08 | 31.15 | 30.96 | 31.08 | 169,010 | +0.06(+0.19%) |
Jun 28, 2024 | 31.14 | 31.32 | 30.96 | 31.02 | 240,343 | -0.07(-0.22%) |
Jun 27, 2024 | 31.00 | 31.13 | 30.97 | 31.09 | 228,103 | +0.05(+0.16%) |
Jun 26, 2024 | 30.91 | 31.15 | 30.88 | 31.04 | 697,769 | +0.04(+0.13%) |
Jun 25, 2024 | 30.99 | 31.03 | 30.90 | 31.00 | 132,990 | +0.06(+0.19%) |
Jun 24, 2024 | 30.98 | 31.11 | 30.94 | 30.94 | 97,567 | -0.02(-0.06%) |
Jun 21, 2024 | 31.07 | 31.07 | 30.91 | 30.96 | 107,000 | -0.01(-0.03%) |
Jun 20, 2024 | 31.09 | 31.09 | 30.85 | 30.97 | 131,394 | +0.00(+0.00%) |
Jun 18, 2024 | 30.96 | 31.00 | 30.91 | 30.97 | 303,459 | +0.04(+0.13%) |
Jun 17, 2024 | 30.59 | 30.96 | 30.52 | 30.93 | 155,918 | +0.32(+1.04%) |
Jun 14, 2024 | 30.45 | 30.61 | 30.43 | 30.61 | 88,409 | -0.01(-0.03%) |
Jun 13, 2024 | 30.68 | 30.68 | 30.46 | 30.62 | 98,469 | -0.03(-0.10%) |
Jun 12, 2024 | 30.64 | 30.75 | 30.60 | 30.65 | 88,705 | +0.29(+0.95%) |
Jun 11, 2024 | 30.28 | 30.36 | 30.03 | 30.36 | 51,997 | +0.08(+0.26%) |
Jun 10, 2024 | 30.13 | 30.28 | 30.10 | 30.28 | 133,396 | +0.16(+0.53%) |
Jun 07, 2024 | 30.08 | 30.26 | 30.08 | 30.12 | 101,313 | +0.01(+0.03%) |
Jun 06, 2024 | 29.99 | 30.14 | 29.99 | 30.11 | 166,503 | +0.06(+0.20%) |
Jun 05, 2024 | 29.90 | 30.05 | 29.74 | 30.05 | 297,421 | +0.34(+1.14%) |
Jun 04, 2024 | 29.63 | 29.74 | 29.51 | 29.71 | 180,986 | +0.07(+0.24%) |