Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.70 | 32.01 | 31.63 | 32.01 | 26,546 | +0.44(+1.39%) |
Aug 22, 2024 | 31.78 | 31.85 | 31.51 | 31.57 | 138,238 | -0.08(-0.25%) |
Aug 21, 2024 | 31.61 | 31.71 | 31.47 | 31.65 | 20,444 | +0.18(+0.57%) |
Aug 20, 2024 | 31.47 | 31.55 | 31.29 | 31.47 | 54,762 | -0.02(-0.05%) |
Aug 19, 2024 | 31.27 | 31.68 | 31.27 | 31.48 | 74,271 | +0.34(+1.08%) |
Aug 16, 2024 | 31.04 | 31.18 | 30.94 | 31.15 | 36,123 | +0.15(+0.48%) |
Aug 15, 2024 | 30.88 | 31.06 | 30.79 | 31.00 | 40,872 | +0.37(+1.20%) |
Aug 14, 2024 | 30.56 | 30.71 | 30.45 | 30.63 | 32,339 | +0.08(+0.25%) |
Aug 13, 2024 | 30.25 | 30.58 | 30.21 | 30.55 | 57,369 | +0.45(+1.48%) |
Aug 12, 2024 | 30.10 | 30.19 | 29.97 | 30.11 | 181,553 | -0.01(-0.04%) |
Aug 09, 2024 | 30.00 | 30.15 | 29.82 | 30.12 | 39,056 | +0.12(+0.39%) |
Aug 08, 2024 | 29.73 | 30.03 | 29.63 | 30.01 | 36,457 | +0.57(+1.92%) |
Aug 07, 2024 | 29.77 | 29.82 | 29.41 | 29.44 | 56,456 | +0.11(+0.37%) |
Aug 06, 2024 | 29.09 | 29.50 | 29.05 | 29.33 | 126,486 | +0.05(+0.17%) |
Aug 05, 2024 | 29.06 | 29.29 | 28.79 | 29.28 | 68,952 | -0.60(-2.01%) |
Aug 02, 2024 | 29.84 | 29.97 | 29.56 | 29.88 | 37,944 | -0.42(-1.39%) |
Aug 01, 2024 | 30.53 | 30.59 | 29.96 | 30.30 | 57,812 | -0.57(-1.85%) |
Jul 31, 2024 | 30.74 | 30.87 | 30.60 | 30.87 | 30,988 | +0.54(+1.78%) |
Jul 30, 2024 | 30.27 | 30.33 | 30.04 | 30.33 | 32,923 | +0.00(+0.00%) |
Jul 29, 2024 | 30.21 | 30.33 | 30.05 | 30.33 | 45,197 | +0.09(+0.30%) |
Jul 26, 2024 | 30.13 | 30.37 | 30.13 | 30.24 | 86,058 | +0.35(+1.17%) |
Jul 25, 2024 | 30.03 | 30.21 | 29.79 | 29.89 | 84,461 | -0.26(-0.88%) |
Jul 24, 2024 | 30.49 | 30.49 | 30.10 | 30.15 | 44,950 | -0.35(-1.13%) |
Jul 23, 2024 | 30.72 | 30.72 | 30.37 | 30.50 | 45,273 | -0.20(-0.65%) |
Jul 22, 2024 | 30.70 | 30.70 | 30.50 | 30.70 | 40,445 | +0.33(+1.09%) |
Jul 19, 2024 | 30.57 | 30.57 | 30.30 | 30.37 | 20,648 | -0.16(-0.52%) |
Jul 18, 2024 | 31.30 | 31.30 | 30.45 | 30.53 | 55,966 | -0.53(-1.71%) |
Jul 17, 2024 | 31.10 | 31.10 | 30.82 | 31.06 | 19,718 | -0.21(-0.67%) |
Jul 16, 2024 | 31.09 | 31.29 | 30.99 | 31.27 | 28,834 | +0.04(+0.13%) |
Jul 15, 2024 | 31.51 | 31.51 | 31.02 | 31.23 | 32,547 | -0.29(-0.92%) |
Jul 12, 2024 | 31.27 | 31.59 | 31.27 | 31.52 | 30,511 | +0.39(+1.25%) |
Jul 11, 2024 | 31.28 | 31.28 | 30.90 | 31.13 | 26,181 | +0.13(+0.42%) |
Jul 10, 2024 | 30.88 | 31.06 | 30.62 | 31.00 | 32,124 | +0.31(+1.01%) |
Jul 09, 2024 | 30.86 | 30.86 | 30.50 | 30.69 | 28,246 | -0.19(-0.62%) |
Jul 08, 2024 | 31.00 | 31.00 | 30.65 | 30.88 | 105,773 | -0.23(-0.74%) |
Jul 05, 2024 | 31.15 | 31.15 | 30.59 | 31.11 | 16,273 | +0.36(+1.17%) |
Jul 03, 2024 | 30.68 | 30.76 | 30.50 | 30.75 | 37,732 | +0.28(+0.92%) |
Jul 02, 2024 | 30.28 | 30.47 | 30.13 | 30.47 | 39,819 | +0.00(+0.00%) |
Jul 01, 2024 | 30.52 | 30.62 | 30.18 | 30.47 | 39,824 | +0.05(+0.16%) |
Jun 28, 2024 | 30.45 | 30.52 | 30.22 | 30.42 | 44,187 | -0.10(-0.33%) |
Jun 27, 2024 | 30.50 | 30.61 | 30.30 | 30.52 | 82,207 | +0.13(+0.43%) |
Jun 26, 2024 | 30.56 | 30.56 | 30.32 | 30.39 | 117,881 | -0.36(-1.17%) |
Jun 25, 2024 | 30.62 | 30.79 | 30.43 | 30.75 | 41,733 | -0.03(-0.10%) |
Jun 24, 2024 | 31.48 | 31.48 | 30.57 | 30.78 | 62,271 | +0.36(+1.20%) |
Jun 21, 2024 | 30.66 | 30.66 | 30.31 | 30.42 | 42,827 | -0.18(-0.59%) |
Jun 20, 2024 | 30.66 | 30.81 | 30.46 | 30.60 | 57,355 | -0.14(-0.45%) |
Jun 18, 2024 | 30.65 | 30.78 | 30.50 | 30.74 | 49,138 | +0.15(+0.50%) |
Jun 17, 2024 | 30.45 | 30.67 | 30.22 | 30.58 | 66,888 | +0.21(+0.71%) |
Jun 14, 2024 | 30.49 | 30.49 | 30.21 | 30.37 | 37,621 | -0.26(-0.85%) |
Jun 13, 2024 | 30.95 | 30.95 | 30.51 | 30.63 | 46,489 | -0.42(-1.34%) |
Jun 12, 2024 | 31.25 | 31.25 | 30.92 | 31.04 | 79,968 | +0.37(+1.20%) |
Jun 11, 2024 | 30.68 | 30.71 | 30.40 | 30.68 | 37,746 | -0.31(-0.99%) |
Jun 10, 2024 | 30.82 | 30.98 | 30.61 | 30.98 | 44,452 | -0.01(-0.03%) |
Jun 07, 2024 | 31.09 | 31.10 | 30.78 | 30.99 | 192,008 | -0.17(-0.56%) |
Jun 06, 2024 | 31.25 | 31.25 | 31.01 | 31.17 | 314,354 | +0.04(+0.14%) |
Jun 05, 2024 | 31.03 | 31.12 | 30.76 | 31.12 | 49,594 | +0.36(+1.16%) |
Jun 04, 2024 | 30.69 | 30.77 | 30.48 | 30.77 | 41,938 | +0.04(+0.13%) |