Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 31.69 | 31.72 | 31.55 | 31.59 | 17,497 | -0.04(-0.12%) |
Aug 23, 2024 | 31.29 | 31.68 | 31.27 | 31.63 | 23,368 | +0.56(+1.80%) |
Aug 22, 2024 | 31.30 | 31.30 | 31.07 | 31.07 | 24,298 | -0.29(-0.94%) |
Aug 21, 2024 | 31.21 | 31.37 | 31.17 | 31.36 | 15,266 | +0.35(+1.14%) |
Aug 20, 2024 | 31.04 | 31.13 | 30.94 | 31.01 | 31,517 | -0.20(-0.63%) |
Aug 19, 2024 | 30.92 | 31.21 | 30.92 | 31.20 | 22,280 | +0.45(+1.46%) |
Aug 16, 2024 | 30.61 | 30.84 | 30.50 | 30.76 | 33,826 | +0.24(+0.80%) |
Aug 15, 2024 | 30.49 | 30.63 | 30.37 | 30.51 | 23,434 | +0.32(+1.06%) |
Aug 14, 2024 | 30.27 | 30.31 | 30.13 | 30.19 | 18,867 | +0.05(+0.15%) |
Aug 13, 2024 | 29.99 | 30.23 | 29.89 | 30.15 | 21,441 | +0.30(+0.99%) |
Aug 12, 2024 | 29.91 | 29.95 | 29.80 | 29.85 | 8,553 | +0.11(+0.36%) |
Aug 09, 2024 | 29.72 | 29.81 | 29.64 | 29.75 | 17,463 | -0.01(-0.05%) |
Aug 08, 2024 | 29.54 | 29.80 | 29.42 | 29.76 | 18,427 | +0.44(+1.50%) |
Aug 07, 2024 | 29.61 | 29.64 | 29.23 | 29.32 | 18,247 | +0.23(+0.78%) |
Aug 06, 2024 | 28.88 | 29.26 | 28.86 | 29.09 | 46,906 | -0.09(-0.29%) |
Aug 05, 2024 | 29.02 | 29.39 | 28.92 | 29.18 | 31,241 | -0.69(-2.31%) |
Aug 02, 2024 | 29.96 | 29.96 | 29.74 | 29.87 | 18,717 | -0.10(-0.34%) |
Aug 01, 2024 | 30.36 | 30.37 | 29.83 | 29.97 | 14,694 | -0.67(-2.19%) |
Jul 31, 2024 | 30.62 | 30.73 | 30.53 | 30.64 | 27,337 | +0.26(+0.86%) |
Jul 30, 2024 | 30.42 | 30.43 | 30.28 | 30.38 | 17,318 | -0.04(-0.14%) |
Jul 29, 2024 | 30.46 | 30.47 | 30.25 | 30.43 | 15,510 | -0.05(-0.18%) |
Jul 26, 2024 | 30.41 | 30.56 | 30.41 | 30.48 | 26,564 | +0.26(+0.87%) |
Jul 25, 2024 | 30.16 | 30.41 | 30.14 | 30.22 | 27,914 | +0.08(+0.25%) |
Jul 24, 2024 | 30.29 | 30.39 | 30.08 | 30.14 | 31,875 | -0.21(-0.68%) |
Jul 23, 2024 | 30.41 | 30.48 | 30.25 | 30.35 | 35,617 | -0.36(-1.19%) |
Jul 22, 2024 | 30.68 | 30.84 | 30.65 | 30.71 | 26,477 | +0.27(+0.88%) |
Jul 19, 2024 | 30.46 | 30.49 | 30.37 | 30.45 | 15,099 | -0.13(-0.42%) |
Jul 18, 2024 | 30.85 | 30.89 | 30.55 | 30.57 | 17,751 | -0.17(-0.57%) |
Jul 17, 2024 | 30.67 | 30.86 | 30.65 | 30.75 | 19,975 | +0.13(+0.43%) |
Jul 16, 2024 | 30.40 | 30.66 | 30.33 | 30.61 | 31,044 | +0.04(+0.13%) |
Jul 15, 2024 | 30.71 | 30.71 | 30.53 | 30.58 | 10,926 | -0.26(-0.83%) |
Jul 12, 2024 | 30.79 | 30.98 | 30.79 | 30.83 | 11,161 | +0.24(+0.79%) |
Jul 11, 2024 | 30.61 | 30.74 | 30.57 | 30.59 | 33,489 | +0.07(+0.23%) |
Jul 10, 2024 | 30.40 | 30.52 | 30.36 | 30.52 | 25,422 | +0.36(+1.18%) |
Jul 09, 2024 | 30.18 | 30.21 | 30.05 | 30.16 | 20,793 | -0.10(-0.31%) |
Jul 08, 2024 | 30.45 | 30.53 | 30.23 | 30.26 | 19,048 | -0.21(-0.68%) |
Jul 05, 2024 | 30.56 | 30.56 | 30.25 | 30.47 | 23,581 | +0.11(+0.35%) |
Jul 03, 2024 | 30.32 | 30.50 | 30.32 | 30.36 | 27,129 | +0.41(+1.37%) |
Jul 02, 2024 | 29.81 | 29.98 | 29.77 | 29.95 | 46,097 | +0.01(+0.05%) |
Jul 01, 2024 | 30.09 | 30.09 | 29.88 | 29.94 | 19,053 | +0.26(+0.87%) |
Jun 28, 2024 | 29.65 | 29.78 | 29.60 | 29.68 | 19,819 | +0.06(+0.21%) |
Jun 27, 2024 | 29.81 | 29.81 | 29.58 | 29.62 | 37,221 | -0.10(-0.35%) |
Jun 26, 2024 | 29.68 | 29.76 | 29.61 | 29.72 | 33,218 | -0.20(-0.67%) |
Jun 25, 2024 | 29.92 | 29.92 | 29.76 | 29.92 | 41,302 | -0.07(-0.23%) |
Jun 24, 2024 | 29.87 | 30.09 | 29.87 | 29.99 | 37,879 | +0.46(+1.56%) |
Jun 21, 2024 | 29.59 | 29.59 | 29.44 | 29.53 | 16,346 | -0.27(-0.91%) |
Jun 20, 2024 | 29.74 | 29.84 | 29.69 | 29.80 | 22,891 | +0.14(+0.46%) |
Jun 18, 2024 | 29.50 | 29.66 | 29.50 | 29.66 | 20,993 | +0.23(+0.80%) |
Jun 17, 2024 | 29.28 | 29.49 | 29.22 | 29.43 | 12,334 | +0.13(+0.43%) |
Jun 14, 2024 | 29.25 | 29.33 | 29.14 | 29.30 | 19,139 | -0.39(-1.32%) |
Jun 13, 2024 | 29.94 | 29.97 | 29.62 | 29.69 | 22,968 | -0.45(-1.48%) |
Jun 12, 2024 | 30.32 | 30.34 | 30.12 | 30.14 | 20,786 | +0.27(+0.90%) |
Jun 11, 2024 | 29.81 | 29.88 | 29.66 | 29.87 | 21,811 | -0.42(-1.38%) |
Jun 10, 2024 | 30.15 | 30.32 | 30.02 | 30.29 | 37,654 | -0.03(-0.10%) |
Jun 07, 2024 | 30.46 | 30.52 | 30.32 | 30.32 | 9,220 | -0.38(-1.24%) |
Jun 06, 2024 | 30.58 | 30.83 | 30.54 | 30.70 | 33,412 | +0.10(+0.32%) |
Jun 05, 2024 | 30.73 | 30.73 | 30.47 | 30.60 | 30,639 | +0.01(+0.03%) |
Jun 04, 2024 | 30.61 | 30.72 | 30.51 | 30.59 | 15,938 | -0.25(-0.82%) |