Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 32.01 | 32.37 | 31.78 | 31.86 | 67,751 | +0.01(+0.03%) |
Aug 28, 2024 | 32.22 | 32.22 | 31.64 | 31.85 | 12,166 | -0.33(-1.03%) |
Aug 27, 2024 | 31.89 | 32.32 | 31.77 | 32.18 | 20,452 | +0.10(+0.31%) |
Aug 26, 2024 | 32.44 | 32.51 | 32.00 | 32.08 | 27,967 | -0.55(-1.70%) |
Aug 23, 2024 | 32.54 | 32.71 | 32.43 | 32.63 | 17,953 | +0.46(+1.44%) |
Aug 22, 2024 | 32.97 | 32.98 | 32.17 | 32.17 | 8,912 | -0.65(-1.98%) |
Aug 21, 2024 | 32.70 | 32.91 | 32.62 | 32.82 | 24,919 | +0.15(+0.46%) |
Aug 20, 2024 | 32.75 | 32.90 | 32.58 | 32.67 | 27,019 | -0.13(-0.40%) |
Aug 19, 2024 | 32.31 | 32.80 | 32.23 | 32.80 | 18,561 | +0.51(+1.58%) |
Aug 16, 2024 | 32.07 | 32.33 | 32.07 | 32.29 | 15,119 | +0.15(+0.47%) |
Aug 15, 2024 | 31.55 | 32.21 | 31.55 | 32.14 | 41,144 | +0.87(+2.78%) |
Aug 14, 2024 | 31.34 | 31.44 | 31.07 | 31.27 | 18,090 | +0.08(+0.26%) |
Aug 13, 2024 | 30.75 | 31.25 | 30.74 | 31.19 | 20,712 | +0.82(+2.70%) |
Aug 12, 2024 | 30.45 | 30.56 | 30.25 | 30.37 | 20,342 | -0.01(-0.03%) |
Aug 09, 2024 | 30.09 | 30.39 | 30.00 | 30.38 | 9,121 | +0.28(+0.93%) |
Aug 08, 2024 | 29.55 | 30.18 | 29.32 | 30.10 | 33,026 | +1.02(+3.51%) |
Aug 07, 2024 | 29.91 | 30.12 | 29.07 | 29.08 | 13,388 | -0.08(-0.28%) |
Aug 06, 2024 | 28.89 | 29.56 | 28.83 | 29.16 | 27,787 | +0.51(+1.79%) |
Aug 05, 2024 | 27.26 | 29.03 | 27.21 | 28.65 | 44,517 | -0.81(-2.75%) |
Aug 02, 2024 | 29.60 | 29.82 | 28.96 | 29.46 | 31,132 | -1.24(-4.04%) |
Aug 01, 2024 | 31.74 | 32.00 | 30.48 | 30.70 | 14,367 | -0.97(-3.06%) |
Jul 31, 2024 | 31.39 | 31.82 | 31.31 | 31.67 | 23,256 | +1.17(+3.83%) |
Jul 30, 2024 | 31.17 | 31.36 | 30.29 | 30.50 | 27,037 | -0.58(-1.86%) |
Jul 29, 2024 | 31.35 | 31.35 | 31.01 | 31.08 | 12,582 | -0.01(-0.04%) |
Jul 26, 2024 | 31.14 | 31.32 | 31.00 | 31.09 | 17,932 | +0.28(+0.90%) |
Jul 25, 2024 | 30.97 | 31.50 | 30.23 | 30.81 | 25,768 | -0.30(-0.95%) |
Jul 24, 2024 | 31.89 | 31.93 | 31.10 | 31.11 | 39,847 | -1.31(-4.04%) |
Jul 23, 2024 | 32.49 | 32.65 | 32.40 | 32.42 | 26,874 | -0.03(-0.09%) |
Jul 22, 2024 | 32.32 | 32.56 | 32.06 | 32.45 | 34,744 | +0.52(+1.63%) |
Jul 19, 2024 | 32.23 | 32.23 | 31.82 | 31.93 | 29,527 | -0.38(-1.18%) |
Jul 18, 2024 | 32.95 | 32.95 | 32.05 | 32.31 | 47,793 | -0.29(-0.89%) |
Jul 17, 2024 | 33.22 | 33.22 | 32.52 | 32.60 | 42,709 | -1.37(-4.03%) |
Jul 16, 2024 | 34.09 | 34.09 | 33.75 | 33.97 | 14,894 | +0.11(+0.32%) |
Jul 15, 2024 | 34.01 | 34.15 | 33.79 | 33.86 | 16,052 | -0.09(-0.27%) |
Jul 12, 2024 | 33.70 | 34.19 | 33.70 | 33.95 | 26,901 | +0.22(+0.65%) |
Jul 11, 2024 | 34.59 | 34.59 | 33.62 | 33.73 | 32,326 | -0.72(-2.09%) |
Jul 10, 2024 | 34.41 | 34.46 | 34.24 | 34.45 | 17,840 | +0.23(+0.67%) |
Jul 09, 2024 | 34.58 | 34.58 | 34.13 | 34.22 | 16,304 | -0.20(-0.58%) |
Jul 08, 2024 | 34.57 | 34.62 | 34.31 | 34.42 | 21,930 | -0.03(-0.09%) |
Jul 05, 2024 | 34.22 | 34.49 | 34.20 | 34.45 | 21,973 | -0.04(-0.12%) |
Jul 03, 2024 | 33.76 | 34.49 | 33.75 | 34.49 | 15,752 | +0.82(+2.44%) |
Jul 02, 2024 | 33.28 | 33.70 | 33.28 | 33.67 | 15,556 | +0.22(+0.66%) |
Jul 01, 2024 | 33.42 | 33.46 | 32.93 | 33.45 | 30,847 | +0.13(+0.39%) |
Jun 28, 2024 | 33.46 | 33.75 | 33.31 | 33.32 | 20,165 | -0.04(-0.12%) |
Jun 27, 2024 | 33.13 | 33.46 | 33.13 | 33.36 | 22,810 | +0.27(+0.82%) |
Jun 26, 2024 | 32.85 | 33.09 | 32.80 | 33.09 | 30,984 | +0.24(+0.73%) |
Jun 25, 2024 | 32.63 | 32.85 | 32.55 | 32.85 | 29,907 | +0.39(+1.20%) |
Jun 24, 2024 | 32.92 | 32.93 | 32.45 | 32.46 | 31,003 | -0.47(-1.43%) |
Jun 21, 2024 | 32.79 | 32.95 | 32.68 | 32.93 | 20,901 | -0.01(-0.03%) |
Jun 20, 2024 | 33.37 | 33.38 | 32.77 | 32.94 | 57,824 | -0.18(-0.54%) |
Jun 18, 2024 | 33.04 | 33.22 | 33.02 | 33.12 | 26,530 | +0.08(+0.24%) |
Jun 17, 2024 | 32.95 | 33.16 | 32.58 | 33.04 | 41,583 | +0.12(+0.36%) |
Jun 14, 2024 | 32.69 | 32.92 | 32.68 | 32.92 | 89,142 | +0.21(+0.63%) |
Jun 13, 2024 | 33.03 | 33.03 | 32.54 | 32.71 | 15,963 | -0.18(-0.53%) |
Jun 12, 2024 | 32.86 | 33.01 | 32.78 | 32.89 | 22,547 | +0.61(+1.89%) |
Jun 11, 2024 | 32.15 | 32.29 | 31.99 | 32.28 | 25,031 | +0.09(+0.28%) |
Jun 10, 2024 | 31.90 | 32.23 | 31.81 | 32.19 | 34,248 | +0.23(+0.71%) |
Jun 07, 2024 | 31.97 | 32.09 | 31.88 | 31.96 | 27,350 | -0.06(-0.18%) |
Jun 06, 2024 | 32.17 | 32.26 | 31.97 | 32.02 | 28,944 | -0.02(-0.06%) |
Jun 05, 2024 | 31.64 | 32.05 | 31.59 | 32.04 | 48,612 | +0.90(+2.89%) |
Jun 04, 2024 | 31.16 | 31.24 | 30.99 | 31.14 | 35,053 | -0.07(-0.22%) |