Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 33.00 | 33.12 | 32.86 | 32.88 | 285,074 | +0.18(+0.55%) |
Aug 23, 2024 | 32.28 | 32.74 | 32.28 | 32.70 | 103,120 | +0.64(+2.00%) |
Aug 22, 2024 | 32.10 | 32.19 | 31.96 | 32.06 | 147,161 | -0.08(-0.25%) |
Aug 21, 2024 | 32.23 | 32.33 | 32.12 | 32.14 | 177,090 | +0.09(+0.28%) |
Aug 20, 2024 | 32.27 | 32.28 | 32.02 | 32.05 | 216,549 | -0.23(-0.71%) |
Aug 19, 2024 | 32.14 | 32.47 | 32.14 | 32.28 | 132,844 | +0.30(+0.94%) |
Aug 16, 2024 | 31.75 | 32.04 | 31.63 | 31.98 | 175,510 | +0.27(+0.85%) |
Aug 15, 2024 | 31.65 | 31.88 | 31.65 | 31.71 | 84,610 | +0.12(+0.38%) |
Aug 14, 2024 | 31.70 | 31.79 | 31.57 | 31.59 | 132,473 | +0.06(+0.19%) |
Aug 13, 2024 | 31.43 | 31.64 | 31.28 | 31.53 | 117,931 | -0.17(-0.54%) |
Aug 12, 2024 | 31.54 | 31.71 | 31.47 | 31.70 | 99,890 | +0.39(+1.25%) |
Aug 09, 2024 | 31.24 | 31.45 | 31.15 | 31.31 | 125,882 | +0.09(+0.29%) |
Aug 08, 2024 | 30.96 | 31.33 | 30.91 | 31.22 | 165,943 | +0.33(+1.07%) |
Aug 07, 2024 | 30.94 | 31.15 | 30.80 | 30.89 | 201,985 | +0.34(+1.11%) |
Aug 06, 2024 | 30.22 | 30.72 | 30.21 | 30.55 | 345,813 | +0.10(+0.33%) |
Aug 05, 2024 | 30.34 | 30.77 | 30.26 | 30.45 | 394,803 | -0.52(-1.68%) |
Aug 02, 2024 | 30.93 | 31.12 | 30.81 | 30.97 | 495,640 | -0.44(-1.40%) |
Aug 01, 2024 | 31.64 | 31.73 | 31.11 | 31.41 | 288,164 | -0.64(-2.00%) |
Jul 31, 2024 | 32.10 | 32.18 | 31.92 | 32.05 | 269,770 | +0.29(+0.91%) |
Jul 30, 2024 | 31.65 | 31.79 | 31.49 | 31.76 | 260,293 | +0.02(+0.06%) |
Jul 29, 2024 | 31.71 | 31.77 | 31.39 | 31.74 | 285,383 | +0.08(+0.25%) |
Jul 26, 2024 | 31.63 | 31.71 | 31.36 | 31.66 | 358,398 | +1.37(+4.52%) |
Jul 25, 2024 | 30.33 | 30.59 | 30.20 | 30.29 | 222,752 | +0.07(+0.23%) |
Jul 24, 2024 | 30.53 | 30.67 | 30.20 | 30.22 | 229,859 | -0.14(-0.46%) |
Jul 23, 2024 | 30.56 | 30.56 | 30.29 | 30.36 | 173,736 | -0.19(-0.62%) |
Jul 22, 2024 | 30.58 | 30.68 | 30.45 | 30.55 | 253,704 | -0.03(-0.10%) |
Jul 19, 2024 | 30.59 | 30.73 | 30.49 | 30.58 | 123,156 | -0.45(-1.45%) |
Jul 18, 2024 | 31.16 | 31.23 | 30.90 | 31.03 | 138,155 | +0.11(+0.36%) |
Jul 17, 2024 | 30.86 | 31.09 | 30.84 | 30.92 | 196,549 | +0.21(+0.68%) |
Jul 16, 2024 | 30.42 | 30.71 | 30.36 | 30.71 | 205,132 | -0.46(-1.48%) |
Jul 15, 2024 | 31.06 | 31.17 | 30.98 | 31.17 | 275,660 | +0.08(+0.26%) |
Jul 12, 2024 | 31.20 | 31.68 | 31.04 | 31.09 | 216,796 | +0.12(+0.39%) |
Jul 11, 2024 | 30.82 | 30.97 | 30.65 | 30.97 | 182,520 | +0.31(+1.01%) |
Jul 10, 2024 | 30.56 | 30.74 | 30.48 | 30.66 | 123,945 | +0.09(+0.29%) |
Jul 09, 2024 | 30.61 | 30.65 | 29.58 | 30.57 | 222,823 | -0.31(-1.00%) |
Jul 08, 2024 | 31.03 | 31.08 | 30.79 | 30.88 | 244,886 | -0.38(-1.22%) |
Jul 05, 2024 | 31.41 | 31.44 | 31.13 | 31.26 | 111,972 | +0.06(+0.19%) |
Jul 03, 2024 | 31.19 | 31.30 | 31.18 | 31.20 | 68,294 | +0.03(+0.10%) |
Jul 02, 2024 | 31.38 | 31.41 | 31.06 | 31.17 | 137,479 | +0.00(+0.00%) |
Jul 01, 2024 | 31.45 | 31.45 | 31.09 | 31.17 | 197,545 | +0.38(+1.23%) |
Jun 28, 2024 | 30.78 | 30.83 | 30.61 | 30.79 | 148,341 | +0.19(+0.62%) |
Jun 27, 2024 | 30.81 | 30.87 | 30.52 | 30.60 | 105,542 | +0.25(+0.82%) |
Jun 26, 2024 | 30.36 | 30.49 | 30.31 | 30.35 | 158,005 | -0.17(-0.56%) |
Jun 25, 2024 | 30.48 | 30.57 | 30.35 | 30.52 | 168,737 | +0.11(+0.36%) |
Jun 24, 2024 | 30.08 | 30.55 | 30.07 | 30.41 | 496,384 | -0.08(-0.26%) |
Jun 21, 2024 | 29.94 | 30.49 | 29.59 | 30.49 | 4,127,914 | +0.36(+1.19%) |
Jun 20, 2024 | 30.26 | 30.40 | 29.95 | 30.13 | 1,447,275 | +0.52(+1.76%) |
Jun 18, 2024 | 29.64 | 29.77 | 29.46 | 29.61 | 143,332 | +0.47(+1.61%) |
Jun 17, 2024 | 29.17 | 29.19 | 28.93 | 29.14 | 221,267 | +0.20(+0.69%) |
Jun 14, 2024 | 29.02 | 29.72 | 28.82 | 28.94 | 211,296 | -0.51(-1.73%) |
Jun 13, 2024 | 29.82 | 29.82 | 29.43 | 29.45 | 253,201 | -0.72(-2.39%) |
Jun 12, 2024 | 30.45 | 30.47 | 30.05 | 30.17 | 246,363 | +0.10(+0.33%) |
Jun 11, 2024 | 30.07 | 30.20 | 29.94 | 30.07 | 154,830 | -0.39(-1.28%) |
Jun 10, 2024 | 30.20 | 30.47 | 30.17 | 30.46 | 184,590 | +0.22(+0.73%) |
Jun 07, 2024 | 30.35 | 30.46 | 30.10 | 30.24 | 307,679 | -0.48(-1.56%) |
Jun 06, 2024 | 30.37 | 30.80 | 30.36 | 30.72 | 1,069,321 | +0.27(+0.89%) |
Jun 05, 2024 | 30.50 | 30.59 | 30.28 | 30.45 | 508,500 | -0.13(-0.43%) |
Jun 04, 2024 | 30.52 | 30.64 | 30.28 | 30.58 | 1,251,783 | -0.69(-2.21%) |