Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.75 | 31.90 | 31.65 | 31.87 | 42,815 | +0.29(+0.92%) |
Aug 22, 2024 | 31.79 | 31.79 | 31.51 | 31.58 | 134,308 | -0.07(-0.22%) |
Aug 21, 2024 | 31.64 | 31.70 | 31.53 | 31.65 | 50,023 | +0.07(+0.22%) |
Aug 20, 2024 | 31.71 | 31.79 | 31.55 | 31.58 | 34,465 | -0.12(-0.38%) |
Aug 19, 2024 | 31.47 | 31.71 | 31.47 | 31.70 | 26,367 | +0.20(+0.63%) |
Aug 16, 2024 | 31.35 | 31.55 | 31.33 | 31.50 | 36,531 | +0.13(+0.41%) |
Aug 15, 2024 | 31.21 | 31.41 | 31.16 | 31.37 | 72,030 | +0.37(+1.19%) |
Aug 14, 2024 | 31.06 | 31.10 | 30.98 | 31.00 | 32,056 | -0.07(-0.23%) |
Aug 13, 2024 | 30.81 | 31.12 | 30.79 | 31.07 | 50,757 | +0.37(+1.21%) |
Aug 12, 2024 | 30.84 | 30.86 | 30.62 | 30.70 | 57,802 | -0.14(-0.45%) |
Aug 09, 2024 | 30.94 | 31.02 | 30.75 | 30.84 | 59,466 | -0.10(-0.32%) |
Aug 08, 2024 | 30.51 | 30.95 | 30.40 | 30.94 | 39,918 | +0.62(+2.04%) |
Aug 07, 2024 | 30.89 | 30.98 | 30.31 | 30.32 | 81,204 | -0.50(-1.62%) |
Aug 06, 2024 | 30.72 | 31.25 | 30.69 | 30.82 | 258,476 | +0.12(+0.39%) |
Aug 05, 2024 | 30.93 | 31.13 | 30.57 | 30.70 | 156,072 | -0.78(-2.48%) |
Aug 02, 2024 | 31.55 | 31.66 | 31.02 | 31.48 | 67,932 | -0.18(-0.57%) |
Aug 01, 2024 | 31.47 | 31.75 | 31.36 | 31.66 | 65,664 | +0.21(+0.67%) |
Jul 31, 2024 | 31.57 | 31.76 | 31.36 | 31.45 | 66,244 | -0.18(-0.57%) |
Jul 30, 2024 | 31.31 | 31.70 | 31.31 | 31.63 | 58,833 | +0.35(+1.12%) |
Jul 29, 2024 | 31.14 | 31.36 | 31.05 | 31.28 | 72,684 | +0.16(+0.51%) |
Jul 26, 2024 | 30.92 | 31.26 | 30.92 | 31.12 | 45,296 | +0.16(+0.52%) |
Jul 25, 2024 | 30.93 | 31.49 | 30.92 | 30.96 | 45,153 | -0.12(-0.39%) |
Jul 24, 2024 | 30.79 | 31.15 | 30.77 | 31.08 | 35,213 | +0.32(+1.04%) |
Jul 23, 2024 | 30.98 | 30.98 | 30.73 | 30.76 | 51,239 | -0.09(-0.29%) |
Jul 22, 2024 | 30.73 | 30.86 | 30.57 | 30.85 | 35,181 | +0.25(+0.82%) |
Jul 19, 2024 | 30.67 | 30.72 | 30.51 | 30.60 | 25,915 | -0.01(-0.03%) |
Jul 18, 2024 | 31.00 | 31.30 | 30.58 | 30.61 | 39,518 | -0.49(-1.58%) |
Jul 17, 2024 | 30.81 | 31.38 | 30.81 | 31.10 | 62,832 | +0.15(+0.48%) |
Jul 16, 2024 | 30.40 | 30.96 | 30.40 | 30.95 | 104,721 | +0.68(+2.25%) |
Jul 15, 2024 | 30.51 | 30.61 | 30.26 | 30.27 | 46,110 | -0.29(-0.95%) |
Jul 12, 2024 | 30.52 | 30.68 | 30.43 | 30.56 | 40,529 | +0.20(+0.66%) |
Jul 11, 2024 | 30.00 | 30.45 | 30.00 | 30.36 | 45,756 | +0.43(+1.44%) |
Jul 10, 2024 | 29.71 | 29.93 | 29.62 | 29.93 | 60,335 | +0.25(+0.84%) |
Jul 09, 2024 | 29.66 | 29.74 | 29.51 | 29.68 | 102,094 | +0.02(+0.07%) |
Jul 08, 2024 | 29.69 | 29.79 | 29.56 | 29.66 | 76,550 | -0.02(-0.07%) |
Jul 05, 2024 | 29.58 | 29.73 | 29.41 | 29.68 | 37,170 | +0.10(+0.34%) |
Jul 03, 2024 | 29.65 | 29.65 | 29.48 | 29.58 | 31,236 | -0.06(-0.20%) |
Jul 02, 2024 | 29.63 | 29.71 | 29.56 | 29.64 | 51,810 | -0.06(-0.20%) |
Jul 01, 2024 | 30.04 | 30.38 | 29.67 | 29.70 | 196,026 | -0.33(-1.10%) |
Jun 28, 2024 | 30.17 | 30.31 | 29.82 | 30.03 | 312,843 | -0.05(-0.18%) |
Jun 27, 2024 | 30.07 | 30.13 | 29.97 | 30.09 | 134,256 | -0.02(-0.08%) |
Jun 26, 2024 | 30.09 | 30.19 | 30.04 | 30.11 | 94,889 | -0.10(-0.33%) |
Jun 25, 2024 | 30.39 | 30.44 | 30.14 | 30.21 | 32,044 | -0.21(-0.69%) |
Jun 24, 2024 | 30.45 | 30.60 | 30.42 | 30.42 | 136,849 | +0.00(+0.00%) |
Jun 21, 2024 | 30.30 | 30.47 | 30.30 | 30.42 | 110,172 | +0.11(+0.36%) |
Jun 20, 2024 | 30.13 | 30.36 | 30.05 | 30.31 | 67,817 | +0.11(+0.36%) |
Jun 18, 2024 | 30.19 | 30.36 | 30.18 | 30.20 | 64,354 | -0.02(-0.07%) |
Jun 17, 2024 | 30.15 | 30.30 | 30.10 | 30.22 | 28,040 | -0.05(-0.17%) |
Jun 14, 2024 | 30.23 | 30.34 | 30.12 | 30.27 | 68,995 | -0.12(-0.39%) |
Jun 13, 2024 | 30.36 | 30.44 | 30.15 | 30.39 | 62,970 | -0.07(-0.23%) |
Jun 12, 2024 | 30.56 | 30.58 | 30.40 | 30.46 | 39,575 | +0.07(+0.23%) |
Jun 11, 2024 | 30.45 | 30.48 | 30.29 | 30.39 | 31,419 | -0.11(-0.36%) |
Jun 10, 2024 | 30.44 | 30.52 | 30.32 | 30.50 | 33,750 | -0.05(-0.16%) |
Jun 07, 2024 | 30.53 | 30.66 | 30.49 | 30.55 | 30,136 | -0.07(-0.23%) |
Jun 06, 2024 | 30.49 | 30.70 | 30.42 | 30.62 | 116,608 | +0.03(+0.10%) |
Jun 05, 2024 | 30.35 | 30.59 | 30.24 | 30.59 | 79,979 | +0.26(+0.86%) |
Jun 04, 2024 | 30.30 | 30.37 | 30.16 | 30.33 | 51,120 | -0.02(-0.07%) |