Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 31.42 | 31.64 | 31.39 | 31.61 | 198,040 | +0.28(+0.89%) |
Aug 16, 2024 | 31.12 | 31.36 | 31.12 | 31.33 | 65,016 | +0.38(+1.23%) |
Aug 15, 2024 | 30.77 | 31.03 | 30.75 | 30.95 | 79,376 | +0.34(+1.11%) |
Aug 14, 2024 | 30.75 | 30.75 | 30.48 | 30.61 | 112,931 | -0.19(-0.62%) |
Aug 13, 2024 | 30.53 | 30.81 | 30.52 | 30.80 | 60,769 | +0.35(+1.15%) |
Aug 12, 2024 | 30.43 | 30.56 | 30.35 | 30.45 | 104,634 | +0.11(+0.36%) |
Aug 09, 2024 | 30.28 | 30.40 | 30.16 | 30.34 | 167,473 | +0.15(+0.50%) |
Aug 08, 2024 | 29.92 | 30.23 | 29.80 | 30.19 | 154,992 | +0.65(+2.20%) |
Aug 07, 2024 | 30.08 | 30.12 | 29.52 | 29.54 | 162,156 | +0.18(+0.61%) |
Aug 06, 2024 | 29.14 | 29.60 | 29.05 | 29.36 | 137,285 | +0.13(+0.44%) |
Aug 05, 2024 | 28.48 | 29.40 | 28.40 | 29.23 | 185,477 | -0.82(-2.73%) |
Aug 02, 2024 | 30.06 | 30.10 | 29.88 | 30.05 | 321,993 | -0.45(-1.48%) |
Aug 01, 2024 | 30.94 | 30.97 | 30.38 | 30.50 | 113,242 | -0.51(-1.64%) |
Jul 31, 2024 | 31.03 | 31.13 | 30.96 | 31.01 | 246,260 | +0.73(+2.41%) |
Jul 30, 2024 | 30.51 | 30.51 | 30.18 | 30.28 | 198,797 | -0.11(-0.36%) |
Jul 29, 2024 | 30.52 | 30.52 | 30.32 | 30.39 | 165,805 | -0.19(-0.62%) |
Jul 26, 2024 | 30.42 | 30.67 | 30.41 | 30.58 | 4,538,608 | +0.42(+1.39%) |
Jul 25, 2024 | 30.20 | 30.65 | 30.06 | 30.16 | 98,253 | -0.15(-0.49%) |
Jul 24, 2024 | 30.63 | 30.63 | 30.30 | 30.31 | 205,954 | -0.47(-1.53%) |
Jul 23, 2024 | 30.88 | 30.88 | 30.72 | 30.78 | 275,102 | -0.31(-1.00%) |
Jul 22, 2024 | 31.00 | 31.10 | 30.94 | 31.09 | 124,010 | +0.25(+0.81%) |
Jul 19, 2024 | 31.00 | 31.06 | 30.81 | 30.84 | 125,278 | -0.24(-0.77%) |
Jul 18, 2024 | 31.48 | 31.48 | 31.03 | 31.08 | 248,819 | -0.30(-0.96%) |
Jul 17, 2024 | 31.56 | 31.58 | 31.38 | 31.38 | 267,921 | -0.54(-1.69%) |
Jul 16, 2024 | 31.76 | 31.95 | 31.76 | 31.92 | 418,817 | +0.20(+0.63%) |
Jul 15, 2024 | 31.83 | 31.89 | 31.69 | 31.72 | 710,883 | -0.33(-1.03%) |
Jul 12, 2024 | 32.02 | 32.16 | 32.01 | 32.05 | 220,382 | +0.14(+0.44%) |
Jul 11, 2024 | 32.04 | 32.11 | 31.85 | 31.91 | 367,501 | +0.20(+0.63%) |
Jul 10, 2024 | 31.63 | 31.74 | 31.60 | 31.71 | 225,139 | +0.18(+0.57%) |
Jul 09, 2024 | 31.38 | 31.56 | 31.38 | 31.53 | 195,988 | +0.17(+0.54%) |
Jul 08, 2024 | 31.42 | 31.48 | 31.34 | 31.36 | 114,959 | +0.01(+0.03%) |
Jul 05, 2024 | 31.30 | 31.37 | 31.11 | 31.35 | 107,389 | +0.15(+0.48%) |
Jul 03, 2024 | 30.89 | 31.21 | 30.89 | 31.20 | 169,583 | +0.46(+1.50%) |
Jul 02, 2024 | 30.57 | 30.76 | 30.54 | 30.74 | 249,911 | +0.07(+0.23%) |
Jul 01, 2024 | 30.75 | 30.83 | 30.61 | 30.67 | 288,216 | +0.04(+0.13%) |
Jun 28, 2024 | 30.76 | 30.79 | 30.56 | 30.63 | 135,356 | +0.01(+0.03%) |
Jun 27, 2024 | 30.72 | 30.72 | 30.58 | 30.62 | 208,152 | +0.06(+0.20%) |
Jun 26, 2024 | 30.51 | 30.61 | 30.48 | 30.56 | 467,918 | -0.02(-0.07%) |
Jun 25, 2024 | 30.52 | 30.65 | 30.45 | 30.58 | 5,427,737 | +0.00(+0.00%) |
Jun 24, 2024 | 30.60 | 30.80 | 30.58 | 30.58 | 138,192 | +0.00(+0.00%) |
Jun 21, 2024 | 30.65 | 30.70 | 30.58 | 30.58 | 389,310 | -0.13(-0.42%) |
Jun 20, 2024 | 30.90 | 30.90 | 30.57 | 30.71 | 1,430,291 | -0.11(-0.35%) |
Jun 18, 2024 | 30.66 | 30.87 | 30.61 | 30.82 | 529,954 | +0.23(+0.75%) |
Jun 17, 2024 | 30.44 | 30.64 | 30.33 | 30.59 | 215,299 | +0.21(+0.69%) |
Jun 14, 2024 | 30.28 | 30.38 | 30.18 | 30.38 | 384,885 | +0.07(+0.23%) |
Jun 13, 2024 | 30.43 | 30.45 | 30.20 | 30.31 | 168,789 | -0.05(-0.16%) |
Jun 12, 2024 | 30.56 | 30.56 | 30.31 | 30.36 | 228,615 | +0.33(+1.09%) |
Jun 11, 2024 | 29.99 | 30.04 | 29.88 | 30.03 | 889,398 | -0.08(-0.26%) |
Jun 10, 2024 | 29.98 | 30.15 | 29.89 | 30.11 | 93,407 | +0.18(+0.60%) |
Jun 07, 2024 | 30.16 | 30.16 | 29.89 | 29.93 | 227,938 | -0.33(-1.09%) |
Jun 06, 2024 | 30.23 | 30.30 | 30.16 | 30.26 | 863,300 | +0.10(+0.33%) |
Jun 05, 2024 | 29.99 | 30.16 | 29.91 | 30.16 | 260,292 | +0.55(+1.85%) |
Jun 04, 2024 | 29.59 | 29.64 | 29.44 | 29.61 | 224,613 | -0.37(-1.23%) |