Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.16 | 31.53 | 31.15 | 31.50 | 634,083 | +0.58(+1.88%) |
Aug 22, 2024 | 31.24 | 31.24 | 30.91 | 30.92 | 1,311,317 | -0.21(-0.67%) |
Aug 21, 2024 | 31.02 | 31.18 | 30.98 | 31.13 | 574,052 | +0.27(+0.87%) |
Aug 20, 2024 | 30.92 | 30.96 | 30.80 | 30.86 | 523,885 | -0.07(-0.23%) |
Aug 19, 2024 | 30.76 | 30.97 | 30.76 | 30.93 | 471,617 | +0.33(+1.08%) |
Aug 16, 2024 | 30.44 | 30.61 | 30.44 | 30.60 | 615,390 | +0.18(+0.59%) |
Aug 15, 2024 | 30.32 | 30.48 | 30.29 | 30.42 | 550,818 | +0.36(+1.20%) |
Aug 14, 2024 | 30.00 | 30.07 | 29.95 | 30.06 | 683,060 | +0.11(+0.37%) |
Aug 13, 2024 | 29.66 | 29.98 | 29.65 | 29.95 | 578,659 | +0.48(+1.63%) |
Aug 12, 2024 | 29.46 | 29.55 | 29.36 | 29.47 | 600,164 | +0.00(+0.00%) |
Aug 09, 2024 | 29.32 | 29.48 | 29.22 | 29.47 | 729,401 | +0.10(+0.34%) |
Aug 08, 2024 | 29.16 | 29.38 | 29.03 | 29.37 | 575,645 | +0.50(+1.73%) |
Aug 07, 2024 | 29.26 | 29.34 | 28.84 | 28.87 | 852,120 | +0.11(+0.38%) |
Aug 06, 2024 | 28.52 | 28.91 | 28.41 | 28.76 | 1,411,133 | +0.07(+0.24%) |
Aug 05, 2024 | 28.24 | 28.84 | 28.13 | 28.69 | 1,524,828 | -0.64(-2.18%) |
Aug 02, 2024 | 29.48 | 29.48 | 29.10 | 29.33 | 1,147,187 | -0.51(-1.71%) |
Aug 01, 2024 | 30.28 | 30.33 | 29.69 | 29.84 | 1,162,165 | -0.79(-2.58%) |
Jul 31, 2024 | 30.59 | 30.76 | 30.53 | 30.63 | 797,001 | +0.43(+1.42%) |
Jul 30, 2024 | 30.20 | 30.26 | 30.11 | 30.20 | 1,773,145 | +0.09(+0.30%) |
Jul 29, 2024 | 30.19 | 30.19 | 30.02 | 30.11 | 677,557 | -0.12(-0.40%) |
Jul 26, 2024 | 30.09 | 30.28 | 30.07 | 30.23 | 636,621 | +0.36(+1.21%) |
Jul 25, 2024 | 29.82 | 30.11 | 29.70 | 29.87 | 707,167 | -0.17(-0.57%) |
Jul 24, 2024 | 30.28 | 30.35 | 30.02 | 30.04 | 948,622 | -0.35(-1.15%) |
Jul 23, 2024 | 30.48 | 30.48 | 30.36 | 30.39 | 626,630 | -0.15(-0.49%) |
Jul 22, 2024 | 30.47 | 30.56 | 30.39 | 30.54 | 711,130 | +0.28(+0.93%) |
Jul 19, 2024 | 30.30 | 30.37 | 30.23 | 30.26 | 371,502 | -0.17(-0.56%) |
Jul 18, 2024 | 30.79 | 30.80 | 30.38 | 30.43 | 661,938 | -0.28(-0.91%) |
Jul 17, 2024 | 30.73 | 30.84 | 30.67 | 30.71 | 1,130,504 | -0.14(-0.45%) |
Jul 16, 2024 | 30.63 | 30.85 | 30.56 | 30.85 | 1,001,070 | +0.16(+0.52%) |
Jul 15, 2024 | 30.87 | 30.87 | 30.65 | 30.69 | 1,100,784 | -0.21(-0.68%) |
Jul 12, 2024 | 30.79 | 31.00 | 30.79 | 30.90 | 926,579 | +0.30(+0.98%) |
Jul 11, 2024 | 30.65 | 30.73 | 30.57 | 30.60 | 920,853 | +0.13(+0.43%) |
Jul 10, 2024 | 30.29 | 30.48 | 30.26 | 30.47 | 830,774 | +0.41(+1.36%) |
Jul 09, 2024 | 30.11 | 30.13 | 29.98 | 30.06 | 996,528 | -0.11(-0.36%) |
Jul 08, 2024 | 30.34 | 30.34 | 30.14 | 30.17 | 722,792 | -0.12(-0.40%) |
Jul 05, 2024 | 30.34 | 30.38 | 30.11 | 30.29 | 738,908 | +0.15(+0.50%) |
Jul 03, 2024 | 30.07 | 30.17 | 30.04 | 30.14 | 574,337 | +0.34(+1.14%) |
Jul 02, 2024 | 29.64 | 29.81 | 29.61 | 29.80 | 830,283 | +0.08(+0.27%) |
Jul 01, 2024 | 29.86 | 29.93 | 29.64 | 29.72 | 2,051,991 | +0.05(+0.17%) |
Jun 28, 2024 | 29.65 | 29.77 | 29.56 | 29.67 | 990,851 | +0.01(+0.03%) |
Jun 27, 2024 | 29.65 | 29.75 | 29.60 | 29.66 | 1,001,121 | +0.07(+0.24%) |
Jun 26, 2024 | 29.57 | 29.64 | 29.50 | 29.59 | 988,775 | -0.22(-0.74%) |
Jun 25, 2024 | 29.75 | 29.84 | 29.69 | 29.81 | 1,322,822 | +0.04(+0.13%) |
Jun 24, 2024 | 29.75 | 29.87 | 29.72 | 29.77 | 927,880 | +0.29(+0.98%) |
Jun 21, 2024 | 29.49 | 29.51 | 29.38 | 29.48 | 1,468,397 | -0.20(-0.67%) |
Jun 20, 2024 | 29.62 | 29.71 | 29.59 | 29.68 | 2,176,082 | +0.02(+0.07%) |
Jun 18, 2024 | 29.57 | 29.68 | 29.54 | 29.66 | 1,876,621 | +0.12(+0.41%) |
Jun 17, 2024 | 29.39 | 29.55 | 29.27 | 29.54 | 719,976 | +0.07(+0.23%) |
Jun 14, 2024 | 29.44 | 29.47 | 29.27 | 29.47 | 895,421 | -0.27(-0.90%) |
Jun 13, 2024 | 29.96 | 29.96 | 29.62 | 29.74 | 851,942 | -0.43(-1.44%) |
Jun 12, 2024 | 30.31 | 30.39 | 30.12 | 30.17 | 1,030,486 | +0.32(+1.06%) |
Jun 11, 2024 | 29.84 | 29.92 | 29.70 | 29.85 | 815,188 | -0.33(-1.08%) |
Jun 10, 2024 | 30.03 | 30.21 | 29.97 | 30.18 | 499,922 | +0.03(+0.10%) |
Jun 07, 2024 | 30.28 | 30.33 | 30.13 | 30.15 | 681,777 | -0.37(-1.20%) |
Jun 06, 2024 | 30.44 | 30.52 | 30.39 | 30.52 | 1,028,291 | +0.10(+0.32%) |
Jun 05, 2024 | 30.39 | 30.42 | 30.20 | 30.42 | 750,611 | +0.16(+0.52%) |
Jun 04, 2024 | 30.28 | 30.29 | 30.12 | 30.26 | 814,729 | -0.10(-0.33%) |