Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 31.84 | 32.07 | 31.70 | 32.00 | 29,639 | +0.16(+0.50%) |
Aug 16, 2024 | 31.32 | 31.90 | 31.32 | 31.84 | 17,952 | +0.62(+1.99%) |
Aug 15, 2024 | 31.00 | 31.72 | 31.00 | 31.22 | 45,712 | +0.52(+1.69%) |
Aug 14, 2024 | 30.83 | 31.00 | 30.44 | 30.70 | 21,633 | -0.05(-0.16%) |
Aug 13, 2024 | 30.59 | 30.84 | 30.26 | 30.75 | 25,333 | +0.42(+1.38%) |
Aug 12, 2024 | 30.48 | 30.65 | 30.27 | 30.33 | 47,446 | -0.16(-0.52%) |
Aug 09, 2024 | 30.75 | 30.75 | 30.27 | 30.49 | 22,614 | -0.12(-0.39%) |
Aug 08, 2024 | 30.22 | 30.61 | 30.09 | 30.61 | 19,935 | +0.69(+2.31%) |
Aug 07, 2024 | 30.59 | 30.79 | 29.80 | 29.92 | 50,771 | -0.27(-0.89%) |
Aug 06, 2024 | 29.74 | 30.32 | 29.61 | 30.19 | 58,592 | +0.42(+1.41%) |
Aug 05, 2024 | 30.22 | 30.46 | 28.77 | 29.77 | 104,317 | -1.00(-3.25%) |
Aug 02, 2024 | 31.22 | 31.22 | 30.23 | 30.77 | 68,320 | -1.04(-3.27%) |
Aug 01, 2024 | 32.77 | 33.00 | 31.71 | 31.81 | 79,769 | -0.93(-2.84%) |
Jul 31, 2024 | 32.63 | 33.19 | 32.50 | 32.74 | 67,694 | +0.32(+0.99%) |
Jul 30, 2024 | 32.29 | 32.75 | 32.26 | 32.42 | 68,123 | +0.41(+1.28%) |
Jul 29, 2024 | 32.48 | 32.75 | 32.00 | 32.01 | 106,982 | -0.61(-1.87%) |
Jul 26, 2024 | 32.85 | 33.00 | 32.29 | 32.62 | 177,696 | -0.03(-0.09%) |
Jul 25, 2024 | 32.00 | 33.00 | 31.80 | 32.65 | 79,798 | +0.86(+2.71%) |
Jul 24, 2024 | 32.46 | 32.63 | 31.79 | 31.79 | 54,375 | -0.72(-2.21%) |
Jul 23, 2024 | 32.20 | 32.84 | 32.10 | 32.51 | 113,318 | +0.31(+0.96%) |
Jul 22, 2024 | 31.85 | 32.41 | 31.76 | 32.20 | 46,222 | +0.53(+1.67%) |
Jul 19, 2024 | 31.41 | 32.03 | 31.41 | 31.67 | 34,083 | +0.16(+0.51%) |
Jul 18, 2024 | 32.68 | 32.72 | 31.15 | 31.51 | 70,865 | -1.21(-3.70%) |
Jul 17, 2024 | 31.11 | 32.74 | 30.90 | 32.72 | 164,071 | +1.56(+5.01%) |
Jul 16, 2024 | 30.33 | 31.24 | 30.33 | 31.16 | 133,264 | +1.06(+3.52%) |
Jul 15, 2024 | 30.00 | 30.64 | 29.90 | 30.10 | 151,969 | +0.21(+0.70%) |
Jul 12, 2024 | 29.72 | 29.91 | 29.39 | 29.89 | 36,395 | +0.33(+1.12%) |
Jul 11, 2024 | 28.90 | 29.65 | 28.71 | 29.56 | 95,970 | +0.96(+3.36%) |
Jul 10, 2024 | 28.49 | 28.68 | 28.24 | 28.60 | 44,454 | +0.34(+1.20%) |
Jul 09, 2024 | 28.05 | 28.43 | 27.93 | 28.26 | 58,662 | +0.37(+1.33%) |
Jul 08, 2024 | 27.96 | 28.26 | 27.85 | 27.89 | 33,645 | -0.07(-0.25%) |
Jul 05, 2024 | 28.61 | 28.61 | 27.72 | 27.96 | 50,501 | -0.62(-2.17%) |
Jul 03, 2024 | 28.69 | 28.87 | 28.51 | 28.58 | 38,774 | -0.16(-0.56%) |
Jul 02, 2024 | 28.62 | 28.77 | 28.50 | 28.74 | 67,604 | +0.27(+0.95%) |
Jul 01, 2024 | 28.39 | 28.73 | 28.27 | 28.47 | 134,282 | +0.46(+1.64%) |
Jun 28, 2024 | 27.72 | 28.39 | 27.52 | 28.01 | 132,325 | +0.60(+2.19%) |
Jun 27, 2024 | 27.17 | 27.41 | 26.94 | 27.41 | 44,248 | +0.31(+1.14%) |
Jun 26, 2024 | 26.85 | 27.14 | 26.85 | 27.10 | 43,807 | +0.24(+0.89%) |
Jun 25, 2024 | 27.16 | 27.31 | 26.86 | 26.86 | 44,064 | -0.27(-1.00%) |
Jun 24, 2024 | 26.77 | 27.38 | 26.74 | 27.13 | 45,932 | +0.58(+2.18%) |
Jun 21, 2024 | 26.80 | 27.10 | 26.47 | 26.55 | 81,246 | -0.24(-0.90%) |
Jun 20, 2024 | 26.83 | 27.13 | 26.78 | 26.79 | 56,514 | -0.27(-1.00%) |
Jun 18, 2024 | 27.05 | 27.34 | 27.00 | 27.06 | 45,123 | +0.03(+0.11%) |
Jun 17, 2024 | 26.55 | 27.10 | 26.55 | 27.03 | 69,580 | +0.56(+2.12%) |
Jun 14, 2024 | 26.98 | 26.98 | 26.40 | 26.47 | 85,969 | -0.69(-2.54%) |
Jun 13, 2024 | 27.49 | 27.49 | 27.05 | 27.16 | 109,802 | -0.14(-0.51%) |
Jun 12, 2024 | 27.36 | 27.77 | 27.11 | 27.30 | 117,637 | +0.41(+1.53%) |
Jun 11, 2024 | 27.06 | 27.06 | 26.76 | 26.89 | 64,147 | -0.21(-0.76%) |
Jun 10, 2024 | 27.25 | 27.29 | 26.96 | 27.09 | 71,553 | -0.16(-0.57%) |
Jun 07, 2024 | 27.24 | 27.51 | 27.24 | 27.25 | 54,090 | -0.03(-0.12%) |
Jun 06, 2024 | 27.29 | 27.62 | 27.24 | 27.29 | 55,464 | +0.05(+0.20%) |
Jun 05, 2024 | 27.44 | 27.56 | 27.20 | 27.23 | 72,781 | +0.02(+0.07%) |
Jun 04, 2024 | 27.37 | 27.65 | 27.05 | 27.21 | 76,736 | -0.35(-1.28%) |