Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.74 | 33.13 | 32.70 | 33.05 | 64,572 | +0.63(+1.96%) |
Aug 22, 2024 | 32.83 | 32.83 | 32.37 | 32.42 | 94,986 | -0.52(-1.59%) |
Aug 21, 2024 | 32.90 | 32.97 | 32.77 | 32.94 | 78,729 | +0.05(+0.15%) |
Aug 20, 2024 | 33.00 | 33.00 | 32.75 | 32.89 | 703,733 | -0.15(-0.45%) |
Aug 19, 2024 | 32.74 | 33.06 | 32.74 | 33.04 | 63,161 | +0.38(+1.15%) |
Aug 16, 2024 | 32.49 | 32.67 | 32.49 | 32.66 | 64,486 | +0.34(+1.07%) |
Aug 15, 2024 | 32.34 | 32.45 | 32.19 | 32.32 | 61,996 | +0.19(+0.59%) |
Aug 14, 2024 | 32.08 | 32.16 | 31.92 | 32.13 | 51,241 | +0.04(+0.12%) |
Aug 13, 2024 | 31.78 | 32.14 | 31.76 | 32.09 | 88,359 | +0.33(+1.04%) |
Aug 12, 2024 | 31.69 | 31.86 | 31.62 | 31.76 | 71,080 | +0.08(+0.25%) |
Aug 09, 2024 | 31.57 | 31.78 | 31.43 | 31.68 | 122,254 | +0.27(+0.86%) |
Aug 08, 2024 | 30.92 | 31.46 | 30.92 | 31.41 | 133,658 | +0.73(+2.38%) |
Aug 07, 2024 | 31.26 | 31.48 | 30.67 | 30.68 | 575,148 | +0.23(+0.76%) |
Aug 06, 2024 | 30.21 | 30.69 | 30.13 | 30.45 | 183,237 | +0.28(+0.92%) |
Aug 05, 2024 | 29.41 | 30.46 | 29.28 | 30.17 | 422,141 | -1.22(-3.87%) |
Aug 02, 2024 | 31.44 | 31.45 | 31.22 | 31.39 | 96,987 | -0.59(-1.84%) |
Aug 01, 2024 | 32.38 | 32.49 | 31.84 | 31.98 | 96,984 | -0.60(-1.84%) |
Jul 31, 2024 | 32.40 | 32.65 | 32.36 | 32.58 | 280,500 | +0.70(+2.21%) |
Jul 30, 2024 | 32.07 | 32.13 | 31.76 | 31.88 | 138,753 | -0.04(-0.13%) |
Jul 29, 2024 | 32.01 | 32.05 | 31.84 | 31.92 | 130,406 | -0.10(-0.31%) |
Jul 26, 2024 | 32.03 | 32.17 | 31.93 | 32.02 | 716,090 | +0.32(+1.01%) |
Jul 25, 2024 | 31.84 | 31.97 | 31.48 | 31.70 | 283,271 | -0.03(-0.09%) |
Jul 24, 2024 | 32.03 | 32.05 | 31.68 | 31.73 | 223,851 | -0.40(-1.24%) |
Jul 23, 2024 | 32.33 | 32.33 | 32.12 | 32.13 | 234,021 | -0.15(-0.47%) |
Jul 22, 2024 | 32.27 | 32.29 | 32.12 | 32.28 | 155,548 | +0.16(+0.50%) |
Jul 19, 2024 | 32.23 | 32.36 | 32.09 | 32.12 | 135,171 | -0.33(-1.02%) |
Jul 18, 2024 | 32.78 | 32.81 | 32.35 | 32.45 | 130,246 | -0.25(-0.76%) |
Jul 17, 2024 | 32.93 | 32.93 | 32.67 | 32.70 | 140,341 | -0.60(-1.80%) |
Jul 16, 2024 | 33.19 | 33.38 | 33.11 | 33.30 | 94,443 | +0.24(+0.73%) |
Jul 15, 2024 | 33.22 | 33.22 | 32.97 | 33.06 | 114,190 | -0.21(-0.63%) |
Jul 12, 2024 | 33.20 | 33.41 | 33.09 | 33.27 | 71,055 | +0.08(+0.24%) |
Jul 11, 2024 | 33.31 | 33.41 | 33.10 | 33.19 | 222,242 | +0.02(+0.06%) |
Jul 10, 2024 | 33.09 | 33.17 | 32.91 | 33.17 | 95,066 | +0.30(+0.90%) |
Jul 09, 2024 | 32.89 | 32.98 | 32.75 | 32.88 | 287,730 | +0.02(+0.06%) |
Jul 08, 2024 | 32.75 | 33.01 | 32.72 | 32.85 | 138,637 | +0.10(+0.32%) |
Jul 05, 2024 | 32.80 | 32.80 | 32.51 | 32.75 | 364,778 | +0.33(+1.02%) |
Jul 03, 2024 | 32.23 | 32.42 | 32.19 | 32.42 | 68,384 | +0.36(+1.12%) |
Jul 02, 2024 | 31.83 | 32.06 | 31.83 | 32.06 | 101,758 | +0.14(+0.44%) |
Jul 01, 2024 | 31.86 | 32.09 | 31.86 | 31.92 | 74,503 | +0.00(+0.00%) |
Jun 28, 2024 | 31.88 | 32.08 | 31.86 | 31.92 | 74,276 | +0.06(+0.20%) |
Jun 27, 2024 | 31.75 | 31.96 | 31.75 | 31.86 | 74,524 | +0.27(+0.84%) |
Jun 26, 2024 | 31.56 | 31.68 | 31.53 | 31.59 | 101,012 | -0.13(-0.41%) |
Jun 25, 2024 | 31.69 | 31.72 | 31.59 | 31.72 | 71,795 | +0.01(+0.03%) |
Jun 24, 2024 | 31.65 | 31.94 | 31.65 | 31.71 | 184,277 | -0.09(-0.28%) |
Jun 21, 2024 | 31.76 | 31.90 | 31.76 | 31.80 | 126,618 | -0.09(-0.28%) |
Jun 20, 2024 | 32.01 | 32.03 | 31.73 | 31.89 | 143,855 | +0.10(+0.30%) |
Jun 18, 2024 | 31.40 | 31.84 | 31.40 | 31.79 | 89,520 | +0.39(+1.26%) |
Jun 17, 2024 | 31.21 | 31.48 | 31.21 | 31.40 | 136,797 | +0.20(+0.64%) |
Jun 14, 2024 | 31.11 | 31.26 | 31.05 | 31.20 | 114,817 | +0.01(+0.03%) |
Jun 13, 2024 | 31.27 | 31.27 | 31.03 | 31.19 | 59,564 | -0.06(-0.19%) |
Jun 12, 2024 | 31.41 | 31.46 | 31.17 | 31.25 | 147,737 | +0.41(+1.33%) |
Jun 11, 2024 | 30.83 | 30.90 | 30.66 | 30.84 | 111,084 | -0.18(-0.58%) |
Jun 10, 2024 | 30.84 | 31.04 | 30.78 | 31.02 | 251,000 | +0.24(+0.78%) |
Jun 07, 2024 | 31.04 | 31.04 | 30.71 | 30.78 | 72,909 | -0.36(-1.16%) |
Jun 06, 2024 | 31.10 | 31.17 | 31.06 | 31.14 | 922,660 | +0.26(+0.84%) |
Jun 05, 2024 | 30.50 | 30.93 | 30.50 | 30.88 | 141,991 | +0.56(+1.85%) |
Jun 04, 2024 | 30.51 | 30.51 | 30.12 | 30.32 | 87,229 | -0.57(-1.85%) |