Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 31.42 | 31.58 | 31.04 | 31.13 | 12,891 | -0.15(-0.48%) |
Aug 28, 2024 | 31.72 | 31.72 | 30.94 | 31.28 | 11,257 | -0.48(-1.51%) |
Aug 27, 2024 | 32.13 | 32.16 | 31.57 | 31.76 | 16,377 | -0.86(-2.64%) |
Aug 26, 2024 | 31.26 | 32.66 | 31.26 | 32.62 | 41,393 | +1.40(+4.48%) |
Aug 23, 2024 | 31.07 | 31.40 | 30.98 | 31.22 | 22,447 | +0.57(+1.86%) |
Aug 22, 2024 | 31.41 | 31.56 | 30.60 | 30.65 | 22,989 | -0.74(-2.36%) |
Aug 21, 2024 | 31.04 | 31.42 | 30.79 | 31.39 | 37,097 | +0.24(+0.77%) |
Aug 20, 2024 | 31.68 | 31.77 | 30.76 | 31.15 | 58,021 | -0.79(-2.47%) |
Aug 19, 2024 | 32.12 | 32.67 | 31.50 | 31.94 | 39,629 | -0.08(-0.25%) |
Aug 16, 2024 | 32.08 | 32.58 | 31.52 | 32.02 | 21,917 | -0.48(-1.48%) |
Aug 15, 2024 | 32.80 | 33.57 | 32.00 | 32.50 | 44,775 | +0.30(+0.93%) |
Aug 14, 2024 | 31.50 | 32.50 | 31.08 | 32.20 | 72,550 | +1.40(+4.55%) |
Aug 13, 2024 | 30.27 | 30.86 | 28.96 | 30.80 | 28,241 | +0.13(+0.42%) |
Aug 12, 2024 | 29.80 | 30.82 | 29.80 | 30.67 | 19,382 | +0.91(+3.06%) |
Aug 09, 2024 | 31.30 | 31.30 | 29.30 | 29.76 | 13,743 | +0.10(+0.34%) |
Aug 08, 2024 | 29.33 | 29.98 | 29.06 | 29.66 | 20,420 | +0.69(+2.38%) |
Aug 07, 2024 | 30.34 | 30.35 | 28.33 | 28.97 | 21,460 | -0.27(-0.92%) |
Aug 06, 2024 | 28.88 | 29.24 | 28.00 | 29.24 | 51,394 | +0.36(+1.25%) |
Aug 02, 2024 | 28.88 | 0 | -2.19(-7.05%) | |||
Aug 01, 2024 | 32.21 | 32.21 | 30.63 | 31.07 | 38,133 | -1.33(-4.10%) |
Jul 31, 2024 | 31.39 | 32.40 | 31.39 | 32.40 | 27,713 | +1.72(+5.61%) |
Jul 30, 2024 | 30.52 | 31.49 | 30.52 | 30.68 | 10,587 | -0.53(-1.70%) |
Jul 29, 2024 | 31.20 | 31.25 | 30.77 | 31.21 | 6,098 | -0.01(-0.03%) |
Jul 26, 2024 | 31.16 | 31.25 | 30.62 | 31.22 | 9,060 | +0.06(+0.19%) |
Jul 25, 2024 | 31.20 | 31.49 | 30.12 | 31.16 | 27,607 | -0.09(-0.29%) |
Jul 24, 2024 | 31.77 | 32.12 | 31.17 | 31.25 | 31,520 | -1.01(-3.13%) |
Jul 23, 2024 | 31.87 | 32.28 | 31.87 | 32.26 | 23,631 | -0.49(-1.50%) |
Jul 22, 2024 | 32.07 | 33.03 | 31.95 | 32.75 | 15,820 | +0.60(+1.87%) |
Jul 19, 2024 | 32.37 | 32.49 | 32.00 | 32.15 | 21,368 | -0.01(-0.03%) |
Jul 18, 2024 | 32.25 | 32.38 | 31.82 | 32.16 | 14,285 | +0.01(+0.03%) |
Jul 17, 2024 | 32.06 | 32.17 | 31.35 | 32.15 | 18,291 | +0.20(+0.63%) |
Jul 16, 2024 | 32.25 | 32.25 | 31.77 | 31.95 | 46,478 | -0.17(-0.53%) |
Jul 15, 2024 | 31.97 | 32.28 | 31.97 | 32.12 | 94,696 | +0.09(+0.28%) |
Jul 12, 2024 | 31.68 | 32.43 | 31.68 | 32.03 | 34,916 | +0.17(+0.53%) |
Jul 11, 2024 | 30.60 | 31.92 | 30.60 | 31.86 | 26,805 | +1.39(+4.56%) |
Jul 10, 2024 | 30.40 | 31.30 | 30.27 | 30.47 | 32,748 | -0.36(-1.17%) |
Jul 09, 2024 | 31.70 | 31.70 | 30.62 | 30.83 | 26,406 | -1.12(-3.51%) |
Jul 08, 2024 | 31.48 | 31.95 | 30.76 | 31.95 | 24,673 | +0.55(+1.75%) |
Jul 05, 2024 | 32.25 | 32.36 | 31.30 | 31.40 | 40,698 | -1.58(-4.79%) |
Jul 04, 2024 | 32.77 | 33.05 | 32.53 | 32.98 | 2,986 | +0.30(+0.92%) |
Jul 03, 2024 | 33.53 | 33.72 | 31.90 | 32.68 | 15,844 | -0.95(-2.82%) |
Jul 02, 2024 | 33.00 | 33.93 | 32.08 | 33.63 | 55,764 | +1.40(+4.34%) |
Jun 28, 2024 | 32.23 | 0 | -0.39(-1.20%) | |||
Jun 27, 2024 | 32.87 | 32.99 | 32.48 | 32.62 | 20,896 | -0.08(-0.24%) |
Jun 26, 2024 | 32.12 | 32.73 | 31.77 | 32.70 | 10,284 | +0.06(+0.18%) |
Jun 25, 2024 | 32.78 | 32.95 | 31.88 | 32.64 | 12,247 | -0.36(-1.09%) |
Jun 24, 2024 | 31.52 | 33.20 | 31.50 | 33.00 | 30,684 | +1.83(+5.87%) |
Jun 21, 2024 | 31.78 | 31.78 | 30.60 | 31.17 | 34,322 | -0.54(-1.70%) |
Jun 20, 2024 | 32.99 | 32.99 | 31.64 | 31.71 | 17,991 | -0.08(-0.25%) |
Jun 19, 2024 | 32.18 | 32.18 | 31.50 | 31.79 | 6,479 | -0.39(-1.21%) |
Jun 18, 2024 | 31.50 | 32.23 | 31.50 | 32.18 | 74,618 | +0.68(+2.16%) |
Jun 17, 2024 | 31.26 | 31.62 | 30.58 | 31.50 | 36,335 | +0.40(+1.29%) |
Jun 14, 2024 | 31.09 | 31.24 | 30.88 | 31.10 | 32,839 | +0.01(+0.03%) |
Jun 13, 2024 | 32.69 | 32.69 | 30.67 | 31.09 | 41,595 | -1.76(-5.36%) |
Jun 12, 2024 | 33.14 | 33.24 | 32.17 | 32.85 | 29,465 | +0.14(+0.43%) |
Jun 11, 2024 | 33.43 | 33.43 | 32.62 | 32.71 | 26,659 | -1.18(-3.48%) |
Jun 10, 2024 | 34.52 | 35.02 | 33.56 | 33.89 | 47,813 | +0.56(+1.68%) |
Jun 07, 2024 | 33.50 | 33.98 | 33.00 | 33.33 | 24,985 | -0.39(-1.16%) |
Jun 06, 2024 | 33.42 | 33.93 | 33.08 | 33.72 | 53,200 | +0.57(+1.72%) |
Jun 05, 2024 | 33.21 | 33.49 | 32.61 | 33.15 | 55,129 | -0.14(-0.42%) |
Jun 04, 2024 | 34.13 | 34.16 | 32.40 | 33.29 | 110,475 | -0.86(-2.52%) |