Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 31.43 | 31.52 | 31.43 | 31.51 | 10,827 | +0.24(+0.76%) |
Aug 14, 2024 | 31.35 | 31.35 | 31.16 | 31.27 | 14,195 | +0.04(+0.13%) |
Aug 13, 2024 | 31.08 | 31.23 | 31.07 | 31.23 | 11,416 | +0.29(+0.95%) |
Aug 12, 2024 | 30.91 | 31.01 | 30.91 | 30.94 | 20,315 | -0.00(-0.01%) |
Aug 09, 2024 | 30.81 | 30.97 | 30.81 | 30.94 | 3,865 | +0.04(+0.13%) |
Aug 08, 2024 | 30.56 | 30.90 | 30.56 | 30.90 | 4,261 | +0.41(+1.34%) |
Aug 07, 2024 | 30.85 | 30.85 | 30.49 | 30.49 | 16,297 | -0.12(-0.39%) |
Aug 06, 2024 | 30.60 | 30.83 | 30.59 | 30.61 | 9,183 | +0.21(+0.71%) |
Aug 05, 2024 | 30.34 | 30.62 | 30.22 | 30.39 | 37,455 | -0.48(-1.54%) |
Aug 02, 2024 | 30.94 | 30.94 | 30.72 | 30.87 | 39,987 | -0.29(-0.93%) |
Aug 01, 2024 | 31.35 | 31.44 | 31.07 | 31.16 | 4,100,673 | -0.18(-0.57%) |
Jul 31, 2024 | 31.28 | 31.42 | 31.27 | 31.34 | 39,784 | +0.24(+0.77%) |
Jul 30, 2024 | 31.23 | 31.23 | 31.03 | 31.10 | 31,043 | -0.07(-0.22%) |
Jul 29, 2024 | 31.20 | 31.24 | 31.15 | 31.17 | 22,772 | +0.01(+0.03%) |
Jul 26, 2024 | 31.11 | 31.23 | 31.11 | 31.16 | 10,880 | +0.14(+0.45%) |
Jul 25, 2024 | 31.00 | 31.20 | 30.98 | 31.02 | 17,599 | -0.05(-0.16%) |
Jul 24, 2024 | 31.25 | 31.25 | 31.07 | 31.07 | 27,920 | -0.32(-1.02%) |
Jul 23, 2024 | 31.38 | 31.46 | 31.38 | 31.39 | 17,121 | -0.03(-0.10%) |
Jul 22, 2024 | 31.16 | 31.45 | 31.16 | 31.42 | 27,493 | +0.17(+0.53%) |
Jul 19, 2024 | 31.36 | 31.38 | 31.25 | 31.26 | 13,430 | -0.12(-0.40%) |
Jul 18, 2024 | 31.50 | 31.50 | 31.33 | 31.38 | 16,705 | -0.06(-0.19%) |
Jul 17, 2024 | 31.48 | 31.49 | 31.44 | 31.44 | 67,485 | -0.19(-0.61%) |
Jul 16, 2024 | 31.56 | 31.64 | 31.56 | 31.63 | 10,448 | +0.07(+0.23%) |
Jul 15, 2024 | 31.56 | 31.62 | 31.52 | 31.56 | 18,663 | +0.04(+0.13%) |
Jul 12, 2024 | 31.47 | 31.60 | 31.46 | 31.52 | 114,457 | +0.06(+0.19%) |
Jul 11, 2024 | 31.55 | 31.55 | 31.40 | 31.46 | 15,765 | -0.08(-0.25%) |
Jul 10, 2024 | 31.43 | 31.54 | 31.42 | 31.54 | 155,035 | +0.12(+0.38%) |
Jul 09, 2024 | 31.44 | 31.46 | 31.41 | 31.42 | 21,583 | +0.02(+0.06%) |
Jul 08, 2024 | 31.42 | 31.43 | 31.38 | 31.40 | 13,382 | -0.01(-0.03%) |
Jul 05, 2024 | 31.30 | 31.41 | 31.30 | 31.41 | 16,013 | +0.10(+0.32%) |
Jul 03, 2024 | 31.22 | 31.31 | 31.22 | 31.31 | 12,372 | +0.07(+0.23%) |
Jul 02, 2024 | 31.14 | 31.25 | 31.14 | 31.24 | 17,660 | +0.05(+0.15%) |
Jul 01, 2024 | 31.14 | 31.21 | 31.07 | 31.19 | 23,478 | +0.07(+0.21%) |
Jun 28, 2024 | 31.17 | 31.26 | 31.12 | 31.12 | 18,005 | -0.05(-0.15%) |
Jun 27, 2024 | 31.12 | 31.17 | 31.09 | 31.17 | 18,952 | +0.02(+0.07%) |
Jun 26, 2024 | 31.10 | 31.15 | 31.03 | 31.15 | 22,116 | +0.05(+0.15%) |
Jun 25, 2024 | 31.05 | 31.11 | 31.04 | 31.10 | 15,639 | +0.04(+0.12%) |
Jun 24, 2024 | 31.11 | 31.12 | 31.06 | 31.06 | 13,424 | -0.02(-0.06%) |
Jun 21, 2024 | 31.07 | 31.12 | 31.02 | 31.08 | 25,945 | +0.02(+0.06%) |
Jun 20, 2024 | 31.13 | 31.21 | 31.05 | 31.07 | 43,458 | -0.05(-0.16%) |
Jun 18, 2024 | 31.11 | 31.14 | 31.09 | 31.11 | 217,594 | +0.06(+0.21%) |
Jun 17, 2024 | 30.96 | 31.15 | 30.96 | 31.05 | 86,656 | +0.08(+0.24%) |
Jun 14, 2024 | 30.96 | 31.00 | 30.91 | 30.97 | 29,496 | -0.06(-0.18%) |
Jun 13, 2024 | 30.91 | 31.03 | 30.91 | 31.03 | 36,417 | +0.06(+0.19%) |
Jun 12, 2024 | 30.98 | 31.01 | 30.92 | 30.97 | 13,532 | +0.11(+0.36%) |
Jun 11, 2024 | 30.70 | 30.86 | 30.70 | 30.86 | 34,500 | +0.09(+0.31%) |
Jun 10, 2024 | 30.70 | 30.80 | 30.68 | 30.77 | 16,490 | +0.06(+0.18%) |
Jun 07, 2024 | 30.74 | 30.83 | 30.71 | 30.71 | 35,258 | -0.05(-0.16%) |
Jun 06, 2024 | 30.80 | 30.81 | 30.69 | 30.76 | 129,466 | -0.03(-0.10%) |
Jun 05, 2024 | 30.61 | 30.79 | 30.58 | 30.79 | 13,278 | +0.20(+0.65%) |
Jun 04, 2024 | 30.52 | 30.61 | 30.49 | 30.59 | 26,937 | +0.02(+0.07%) |