Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.59 | 31.19 | 30.59 | 30.78 | 33,026 | +0.28(+0.92%) |
Aug 22, 2024 | 30.75 | 30.82 | 30.20 | 30.50 | 31,000 | -0.06(-0.20%) |
Aug 21, 2024 | 30.86 | 30.86 | 30.26 | 30.56 | 55,314 | +0.06(+0.20%) |
Aug 20, 2024 | 31.51 | 31.51 | 30.06 | 30.50 | 109,701 | -0.89(-2.84%) |
Aug 19, 2024 | 31.32 | 31.49 | 31.32 | 31.39 | 52,617 | +0.05(+0.16%) |
Aug 16, 2024 | 31.48 | 31.71 | 31.32 | 31.34 | 49,427 | -0.01(-0.03%) |
Aug 15, 2024 | 30.82 | 31.47 | 30.82 | 31.35 | 58,269 | +0.42(+1.36%) |
Aug 14, 2024 | 30.68 | 31.13 | 30.68 | 30.93 | 35,359 | +0.25(+0.81%) |
Aug 13, 2024 | 31.00 | 31.00 | 30.32 | 30.68 | 44,870 | -0.34(-1.10%) |
Aug 12, 2024 | 30.34 | 31.08 | 30.25 | 31.02 | 92,352 | +0.69(+2.27%) |
Aug 09, 2024 | 30.09 | 30.40 | 29.99 | 30.33 | 36,299 | -0.19(-0.62%) |
Aug 08, 2024 | 30.49 | 31.00 | 29.75 | 30.52 | 87,407 | +0.49(+1.63%) |
Aug 07, 2024 | 29.99 | 30.49 | 29.58 | 30.03 | 87,383 | +0.48(+1.62%) |
Aug 06, 2024 | 29.30 | 29.58 | 29.00 | 29.55 | 116,609 | +0.43(+1.48%) |
Aug 05, 2024 | 29.00 | 29.41 | 28.41 | 29.12 | 104,462 | -0.34(-1.15%) |
Aug 02, 2024 | 29.83 | 29.83 | 28.86 | 29.46 | 137,416 | -0.51(-1.70%) |
Aug 01, 2024 | 30.21 | 30.64 | 29.43 | 29.97 | 94,404 | -0.43(-1.41%) |
Jul 31, 2024 | 30.14 | 30.40 | 29.87 | 30.40 | 62,297 | +0.27(+0.90%) |
Jul 30, 2024 | 30.22 | 30.42 | 29.75 | 30.13 | 63,010 | +0.00(+0.00%) |
Jul 29, 2024 | 30.19 | 30.65 | 29.54 | 30.13 | 71,881 | -0.08(-0.26%) |
Jul 26, 2024 | 30.91 | 31.03 | 30.10 | 30.21 | 134,480 | -0.74(-2.40%) |
Jul 25, 2024 | 30.15 | 31.54 | 30.15 | 30.95 | 102,895 | +0.77(+2.56%) |
Jul 24, 2024 | 30.11 | 30.88 | 29.92 | 30.18 | 60,670 | +0.11(+0.36%) |
Jul 23, 2024 | 31.27 | 31.27 | 30.05 | 30.07 | 92,851 | -0.99(-3.18%) |
Jul 22, 2024 | 31.41 | 31.42 | 30.83 | 31.06 | 61,734 | -0.16(-0.50%) |
Jul 19, 2024 | 31.59 | 31.96 | 30.98 | 31.21 | 54,623 | -0.37(-1.18%) |
Jul 18, 2024 | 31.46 | 31.87 | 31.41 | 31.59 | 31,173 | -0.02(-0.06%) |
Jul 17, 2024 | 31.84 | 32.03 | 31.54 | 31.61 | 55,464 | -0.29(-0.92%) |
Jul 16, 2024 | 31.96 | 32.02 | 31.41 | 31.90 | 34,907 | +0.09(+0.28%) |
Jul 15, 2024 | 31.89 | 32.16 | 31.76 | 31.81 | 34,694 | +0.40(+1.28%) |
Jul 12, 2024 | 31.32 | 31.53 | 31.16 | 31.41 | 32,907 | +0.08(+0.25%) |
Jul 11, 2024 | 31.26 | 31.45 | 31.08 | 31.33 | 50,670 | +0.22(+0.72%) |
Jul 10, 2024 | 30.98 | 31.27 | 30.85 | 31.11 | 41,606 | +0.15(+0.47%) |
Jul 09, 2024 | 30.69 | 31.22 | 30.57 | 30.96 | 32,322 | +0.06(+0.19%) |
Jul 08, 2024 | 30.31 | 30.90 | 30.22 | 30.90 | 50,270 | +0.55(+1.80%) |
Jul 05, 2024 | 30.71 | 31.24 | 30.05 | 30.35 | 49,713 | -0.35(-1.15%) |
Jul 03, 2024 | 30.99 | 31.28 | 30.71 | 30.71 | 48,580 | -0.16(-0.51%) |
Jul 02, 2024 | 30.59 | 31.03 | 30.58 | 30.86 | 59,813 | +0.33(+1.09%) |
Jul 01, 2024 | 30.41 | 30.67 | 30.25 | 30.53 | 43,548 | +0.38(+1.26%) |
Jun 28, 2024 | 30.51 | 30.51 | 29.86 | 30.15 | 22,555 | -0.04(-0.13%) |
Jun 27, 2024 | 29.85 | 30.34 | 29.85 | 30.19 | 39,409 | +0.24(+0.82%) |
Jun 26, 2024 | 30.36 | 30.49 | 29.82 | 29.94 | 21,929 | -0.37(-1.23%) |
Jun 25, 2024 | 30.59 | 30.75 | 30.31 | 30.32 | 36,574 | -0.37(-1.21%) |
Jun 24, 2024 | 30.28 | 30.79 | 30.15 | 30.69 | 50,100 | +0.49(+1.62%) |
Jun 21, 2024 | 30.45 | 30.45 | 29.96 | 30.20 | 93,024 | +0.24(+0.82%) |
Jun 20, 2024 | 30.10 | 30.36 | 29.87 | 29.95 | 43,239 | +0.02(+0.07%) |
Jun 18, 2024 | 29.42 | 30.47 | 29.42 | 29.93 | 45,642 | +0.53(+1.79%) |
Jun 17, 2024 | 29.06 | 29.56 | 28.61 | 29.41 | 81,081 | +0.21(+0.70%) |
Jun 14, 2024 | 29.79 | 29.97 | 28.83 | 29.20 | 131,896 | -0.58(-1.95%) |
Jun 13, 2024 | 30.65 | 30.66 | 29.43 | 29.78 | 59,013 | -0.53(-1.76%) |
Jun 12, 2024 | 31.36 | 31.44 | 30.30 | 30.32 | 135,051 | -0.75(-2.42%) |
Jun 11, 2024 | 31.42 | 31.42 | 30.96 | 31.07 | 31,014 | -0.30(-0.97%) |
Jun 10, 2024 | 31.62 | 32.07 | 31.26 | 31.37 | 63,730 | -0.23(-0.74%) |
Jun 07, 2024 | 31.63 | 31.88 | 31.61 | 31.61 | 19,075 | -0.20(-0.61%) |
Jun 06, 2024 | 31.34 | 31.84 | 31.34 | 31.80 | 31,474 | +0.25(+0.81%) |
Jun 05, 2024 | 31.31 | 31.83 | 31.24 | 31.55 | 16,596 | +0.22(+0.72%) |
Jun 04, 2024 | 31.59 | 31.66 | 31.01 | 31.32 | 35,913 | -0.16(-0.50%) |