Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.71 | 32.17 | 31.71 | 32.06 | 35,868 | +0.38(+1.20%) |
Aug 22, 2024 | 31.76 | 32.15 | 31.68 | 31.68 | 42,685 | -0.18(-0.56%) |
Aug 21, 2024 | 31.96 | 32.09 | 31.85 | 31.86 | 38,951 | -0.06(-0.19%) |
Aug 20, 2024 | 32.02 | 32.05 | 31.82 | 31.92 | 35,206 | -0.02(-0.06%) |
Aug 19, 2024 | 31.71 | 31.99 | 31.65 | 31.94 | 29,561 | +0.26(+0.82%) |
Aug 16, 2024 | 31.48 | 31.78 | 31.42 | 31.68 | 32,446 | +0.19(+0.60%) |
Aug 15, 2024 | 31.39 | 31.72 | 31.30 | 31.49 | 25,762 | +0.28(+0.90%) |
Aug 14, 2024 | 31.16 | 31.26 | 31.07 | 31.21 | 28,699 | +0.12(+0.39%) |
Aug 13, 2024 | 30.86 | 31.20 | 30.75 | 31.09 | 58,625 | +0.30(+0.97%) |
Aug 12, 2024 | 30.62 | 30.98 | 30.62 | 30.79 | 36,766 | +0.04(+0.13%) |
Aug 09, 2024 | 30.41 | 30.81 | 30.41 | 30.75 | 90,530 | +0.08(+0.26%) |
Aug 08, 2024 | 30.48 | 30.79 | 30.16 | 30.67 | 85,233 | +0.36(+1.19%) |
Aug 07, 2024 | 30.67 | 31.15 | 30.25 | 30.31 | 63,935 | -0.07(-0.23%) |
Aug 06, 2024 | 29.87 | 30.58 | 29.87 | 30.38 | 149,882 | +0.52(+1.74%) |
Aug 05, 2024 | 29.17 | 30.31 | 29.17 | 29.86 | 126,516 | -1.04(-3.37%) |
Aug 02, 2024 | 31.29 | 31.53 | 30.63 | 30.90 | 63,864 | -0.67(-2.12%) |
Aug 01, 2024 | 31.97 | 32.05 | 31.48 | 31.57 | 40,786 | -0.31(-0.97%) |
Jul 31, 2024 | 31.86 | 32.24 | 31.77 | 31.88 | 28,328 | +0.33(+1.05%) |
Jul 30, 2024 | 31.54 | 31.72 | 31.54 | 31.55 | 18,769 | -0.05(-0.16%) |
Jul 29, 2024 | 31.50 | 31.70 | 31.35 | 31.60 | 32,904 | +0.15(+0.48%) |
Jul 26, 2024 | 31.26 | 31.46 | 31.20 | 31.45 | 41,219 | +0.39(+1.26%) |
Jul 25, 2024 | 31.03 | 31.40 | 31.03 | 31.06 | 34,672 | +0.03(+0.10%) |
Jul 24, 2024 | 31.17 | 31.26 | 30.97 | 31.03 | 42,110 | -0.41(-1.30%) |
Jul 23, 2024 | 31.43 | 31.59 | 31.36 | 31.44 | 34,189 | +0.01(+0.03%) |
Jul 22, 2024 | 31.08 | 31.47 | 31.08 | 31.43 | 45,237 | +0.37(+1.19%) |
Jul 19, 2024 | 31.41 | 31.54 | 30.60 | 31.06 | 63,713 | -0.25(-0.80%) |
Jul 18, 2024 | 31.87 | 31.89 | 31.28 | 31.31 | 52,405 | -0.51(-1.60%) |
Jul 17, 2024 | 31.71 | 31.95 | 31.60 | 31.82 | 24,756 | -0.05(-0.16%) |
Jul 16, 2024 | 31.76 | 32.25 | 31.68 | 31.87 | 58,884 | +0.12(+0.38%) |
Jul 15, 2024 | 31.67 | 32.00 | 31.63 | 31.75 | 46,169 | +0.10(+0.32%) |
Jul 12, 2024 | 31.51 | 31.81 | 31.51 | 31.65 | 26,641 | +0.17(+0.54%) |
Jul 11, 2024 | 31.64 | 31.77 | 31.45 | 31.48 | 41,819 | -0.15(-0.47%) |
Jul 10, 2024 | 31.11 | 31.67 | 31.11 | 31.63 | 31,146 | +0.34(+1.09%) |
Jul 09, 2024 | 31.25 | 31.51 | 31.25 | 31.29 | 39,192 | +0.07(+0.22%) |
Jul 08, 2024 | 31.19 | 31.38 | 31.16 | 31.22 | 35,661 | -0.09(-0.29%) |
Jul 05, 2024 | 31.25 | 31.33 | 31.18 | 31.31 | 36,214 | +0.07(+0.22%) |
Jul 03, 2024 | 30.95 | 31.24 | 30.62 | 31.24 | 18,919 | +0.29(+0.94%) |
Jul 02, 2024 | 30.71 | 31.00 | 30.71 | 30.95 | 62,161 | +0.11(+0.36%) |
Jul 01, 2024 | 30.69 | 31.07 | 30.69 | 30.84 | 50,396 | -0.13(-0.42%) |
Jun 28, 2024 | 30.84 | 31.16 | 30.84 | 30.97 | 40,123 | +0.16(+0.52%) |
Jun 27, 2024 | 30.70 | 30.99 | 30.70 | 30.81 | 25,720 | +0.14(+0.46%) |
Jun 26, 2024 | 30.77 | 30.95 | 30.60 | 30.67 | 89,597 | -0.16(-0.52%) |
Jun 25, 2024 | 30.85 | 30.98 | 30.80 | 30.83 | 26,468 | +0.03(+0.10%) |
Jun 24, 2024 | 30.93 | 31.05 | 30.80 | 30.80 | 29,587 | -0.12(-0.39%) |
Jun 21, 2024 | 30.62 | 31.08 | 30.62 | 30.92 | 47,269 | +0.23(+0.75%) |
Jun 20, 2024 | 30.71 | 30.84 | 30.60 | 30.69 | 44,660 | -0.14(-0.45%) |
Jun 18, 2024 | 31.08 | 31.08 | 30.77 | 30.83 | 56,536 | +0.01(+0.03%) |
Jun 17, 2024 | 30.46 | 30.86 | 30.44 | 30.82 | 49,514 | +0.34(+1.12%) |
Jun 14, 2024 | 30.38 | 30.54 | 30.29 | 30.48 | 31,444 | -0.03(-0.10%) |
Jun 13, 2024 | 30.51 | 30.70 | 30.40 | 30.51 | 41,425 | -0.17(-0.55%) |
Jun 12, 2024 | 30.66 | 30.90 | 30.60 | 30.68 | 32,242 | +0.19(+0.62%) |
Jun 11, 2024 | 30.31 | 30.76 | 30.31 | 30.49 | 23,134 | +0.11(+0.36%) |
Jun 10, 2024 | 30.56 | 30.69 | 30.26 | 30.38 | 23,734 | -0.07(-0.24%) |
Jun 07, 2024 | 30.30 | 30.54 | 30.17 | 30.45 | 17,953 | +0.08(+0.26%) |
Jun 06, 2024 | 30.34 | 30.53 | 30.34 | 30.37 | 13,778 | -0.04(-0.13%) |
Jun 05, 2024 | 30.33 | 30.70 | 29.95 | 30.41 | 16,416 | +0.17(+0.55%) |
Jun 04, 2024 | 30.15 | 30.33 | 30.15 | 30.25 | 9,259 | +0.08(+0.26%) |