Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.76 | 33.45 | 31.76 | 33.41 | 434,619 | +1.96(+6.23%) |
Aug 22, 2024 | 32.07 | 32.07 | 31.40 | 31.45 | 455,390 | -0.59(-1.84%) |
Aug 21, 2024 | 31.82 | 32.17 | 31.48 | 32.04 | 831,947 | +0.67(+2.14%) |
Aug 20, 2024 | 31.59 | 31.87 | 31.25 | 31.37 | 363,553 | -0.48(-1.51%) |
Aug 19, 2024 | 31.82 | 32.09 | 31.54 | 31.85 | 307,502 | +0.29(+0.92%) |
Aug 16, 2024 | 31.26 | 32.25 | 31.26 | 31.56 | 328,251 | +0.26(+0.83%) |
Aug 15, 2024 | 31.62 | 32.00 | 31.22 | 31.30 | 611,051 | +0.87(+2.86%) |
Aug 14, 2024 | 31.59 | 31.73 | 30.35 | 30.43 | 510,402 | -1.18(-3.73%) |
Aug 13, 2024 | 31.31 | 31.78 | 31.11 | 31.61 | 330,519 | +0.39(+1.25%) |
Aug 12, 2024 | 32.17 | 32.17 | 31.13 | 31.22 | 445,173 | -0.97(-3.01%) |
Aug 09, 2024 | 32.58 | 32.58 | 31.89 | 32.19 | 413,058 | -0.24(-0.74%) |
Aug 08, 2024 | 32.14 | 32.46 | 31.75 | 32.43 | 394,683 | +0.68(+2.14%) |
Aug 07, 2024 | 32.87 | 33.01 | 31.58 | 31.75 | 341,223 | -0.65(-2.01%) |
Aug 06, 2024 | 32.76 | 33.29 | 32.35 | 32.40 | 526,097 | -0.51(-1.55%) |
Aug 05, 2024 | 33.10 | 33.10 | 32.01 | 32.91 | 607,858 | -1.28(-3.74%) |
Aug 02, 2024 | 34.60 | 35.24 | 33.47 | 34.19 | 564,490 | -0.98(-2.79%) |
Aug 01, 2024 | 36.66 | 38.43 | 34.64 | 35.17 | 1,243,002 | -2.56(-6.79%) |
Jul 31, 2024 | 37.66 | 38.72 | 37.30 | 37.73 | 1,080,756 | -0.05(-0.13%) |
Jul 30, 2024 | 37.32 | 37.95 | 36.98 | 37.78 | 596,222 | +0.86(+2.33%) |
Jul 29, 2024 | 37.05 | 37.47 | 36.65 | 36.92 | 564,845 | -0.24(-0.65%) |
Jul 26, 2024 | 35.86 | 37.28 | 35.85 | 37.16 | 533,703 | +1.67(+4.71%) |
Jul 25, 2024 | 34.49 | 35.67 | 34.36 | 35.49 | 720,147 | +1.18(+3.44%) |
Jul 24, 2024 | 33.45 | 35.11 | 33.39 | 34.31 | 750,631 | +0.93(+2.79%) |
Jul 23, 2024 | 32.96 | 33.57 | 32.90 | 33.38 | 608,682 | -0.08(-0.24%) |
Jul 22, 2024 | 32.81 | 33.63 | 32.48 | 33.46 | 399,089 | +0.72(+2.20%) |
Jul 19, 2024 | 33.25 | 33.56 | 32.67 | 32.74 | 459,308 | -0.34(-1.03%) |
Jul 18, 2024 | 33.26 | 34.20 | 32.90 | 33.08 | 677,560 | -0.47(-1.40%) |
Jul 17, 2024 | 32.93 | 33.90 | 32.93 | 33.55 | 797,513 | +0.16(+0.48%) |
Jul 16, 2024 | 31.94 | 33.44 | 31.77 | 33.39 | 579,977 | +1.79(+5.66%) |
Jul 15, 2024 | 31.46 | 32.03 | 31.23 | 31.60 | 384,574 | +0.26(+0.83%) |
Jul 12, 2024 | 31.69 | 31.83 | 31.17 | 31.34 | 385,898 | +0.27(+0.87%) |
Jul 11, 2024 | 30.41 | 31.40 | 30.32 | 31.07 | 523,462 | +1.36(+4.58%) |
Jul 10, 2024 | 29.43 | 29.76 | 29.29 | 29.71 | 363,838 | +0.22(+0.75%) |
Jul 09, 2024 | 29.55 | 29.69 | 29.23 | 29.49 | 532,336 | -0.17(-0.57%) |
Jul 08, 2024 | 29.75 | 30.04 | 29.64 | 29.66 | 291,548 | +0.13(+0.44%) |
Jul 05, 2024 | 29.79 | 29.98 | 29.34 | 29.53 | 315,682 | -0.47(-1.57%) |
Jul 03, 2024 | 30.18 | 30.59 | 29.95 | 30.00 | 133,901 | -0.12(-0.40%) |
Jul 02, 2024 | 30.15 | 30.52 | 30.08 | 30.12 | 303,906 | +0.10(+0.33%) |
Jul 01, 2024 | 30.66 | 30.75 | 29.82 | 30.02 | 346,540 | -0.68(-2.21%) |
Jun 28, 2024 | 30.52 | 30.93 | 30.31 | 30.70 | 1,073,880 | +0.57(+1.89%) |
Jun 27, 2024 | 30.44 | 30.45 | 29.93 | 30.13 | 268,132 | -0.44(-1.44%) |
Jun 26, 2024 | 30.67 | 30.85 | 30.45 | 30.57 | 305,239 | -0.37(-1.20%) |
Jun 25, 2024 | 31.21 | 31.25 | 30.69 | 30.94 | 443,239 | -0.31(-0.99%) |
Jun 24, 2024 | 31.31 | 31.77 | 31.24 | 31.25 | 358,263 | +0.16(+0.51%) |
Jun 21, 2024 | 31.61 | 31.71 | 31.00 | 31.09 | 877,957 | -0.24(-0.77%) |
Jun 20, 2024 | 31.37 | 31.66 | 31.07 | 31.33 | 479,862 | -0.20(-0.63%) |
Jun 18, 2024 | 31.30 | 31.73 | 30.98 | 31.53 | 350,175 | +0.03(+0.10%) |
Jun 17, 2024 | 31.13 | 31.74 | 31.12 | 31.50 | 341,364 | +0.61(+1.98%) |
Jun 14, 2024 | 31.22 | 31.34 | 30.64 | 30.89 | 285,021 | -0.65(-2.07%) |
Jun 13, 2024 | 32.22 | 32.30 | 31.48 | 31.54 | 275,844 | -0.98(-3.01%) |
Jun 12, 2024 | 32.62 | 33.42 | 32.36 | 32.52 | 356,735 | +0.61(+1.92%) |
Jun 11, 2024 | 32.09 | 32.14 | 31.63 | 31.91 | 516,041 | -0.53(-1.65%) |
Jun 10, 2024 | 31.91 | 32.46 | 31.77 | 32.44 | 280,753 | +0.03(+0.09%) |
Jun 07, 2024 | 32.58 | 32.77 | 32.27 | 32.41 | 309,479 | -0.34(-1.03%) |
Jun 06, 2024 | 32.45 | 32.75 | 32.22 | 32.75 | 286,129 | -0.22(-0.66%) |
Jun 05, 2024 | 32.35 | 33.17 | 32.03 | 32.96 | 330,314 | +0.61(+1.89%) |
Jun 04, 2024 | 32.32 | 32.52 | 32.01 | 32.35 | 395,286 | -0.30(-0.91%) |