Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 33.33 | 33.51 | 33.32 | 33.47 | 443,414 | +0.04(+0.12%) |
Aug 26, 2024 | 33.48 | 33.54 | 33.34 | 33.43 | 438,173 | +0.02(+0.06%) |
Aug 23, 2024 | 33.23 | 33.43 | 33.15 | 33.41 | 310,723 | +0.36(+1.09%) |
Aug 22, 2024 | 33.39 | 33.39 | 32.99 | 33.05 | 636,079 | -0.26(-0.78%) |
Aug 21, 2024 | 33.25 | 33.36 | 33.16 | 33.31 | 507,171 | +0.25(+0.76%) |
Aug 20, 2024 | 33.10 | 33.17 | 32.98 | 33.06 | 583,663 | -0.02(-0.06%) |
Aug 19, 2024 | 32.86 | 33.09 | 32.84 | 33.08 | 439,052 | +0.19(+0.58%) |
Aug 16, 2024 | 32.73 | 32.93 | 32.73 | 32.89 | 490,109 | +0.03(+0.09%) |
Aug 15, 2024 | 32.69 | 32.89 | 32.62 | 32.86 | 742,477 | +0.51(+1.58%) |
Aug 14, 2024 | 32.20 | 32.38 | 32.14 | 32.35 | 652,435 | +0.19(+0.59%) |
Aug 13, 2024 | 31.86 | 32.19 | 31.83 | 32.16 | 629,428 | +0.40(+1.26%) |
Aug 12, 2024 | 31.82 | 31.91 | 31.64 | 31.76 | 554,788 | +0.00(+0.00%) |
Aug 09, 2024 | 31.61 | 31.87 | 31.51 | 31.76 | 621,684 | +0.13(+0.41%) |
Aug 08, 2024 | 31.22 | 31.63 | 31.13 | 31.63 | 853,791 | +0.83(+2.69%) |
Aug 07, 2024 | 31.39 | 31.55 | 30.77 | 30.80 | 860,112 | -0.26(-0.84%) |
Aug 06, 2024 | 30.91 | 31.48 | 30.86 | 31.06 | 864,557 | +0.32(+1.04%) |
Aug 05, 2024 | 30.55 | 31.10 | 30.50 | 30.74 | 787,055 | -0.87(-2.75%) |
Aug 02, 2024 | 31.75 | 31.77 | 31.30 | 31.61 | 614,068 | -0.49(-1.53%) |
Aug 01, 2024 | 32.61 | 32.73 | 31.89 | 32.10 | 744,345 | -0.46(-1.41%) |
Jul 31, 2024 | 32.52 | 32.73 | 32.41 | 32.56 | 6,805,449 | +0.48(+1.50%) |
Jul 30, 2024 | 32.24 | 32.30 | 31.91 | 32.08 | 496,616 | -0.08(-0.25%) |
Jul 29, 2024 | 32.29 | 32.33 | 32.08 | 32.16 | 436,454 | -0.06(-0.19%) |
Jul 26, 2024 | 32.10 | 32.39 | 32.07 | 32.22 | 609,995 | +0.37(+1.16%) |
Jul 25, 2024 | 31.88 | 32.29 | 31.79 | 31.85 | 654,013 | -0.03(-0.09%) |
Jul 24, 2024 | 32.27 | 32.31 | 31.85 | 31.88 | 905,218 | -0.58(-1.79%) |
Jul 23, 2024 | 32.58 | 32.60 | 32.45 | 32.46 | 727,061 | -0.17(-0.52%) |
Jul 22, 2024 | 32.52 | 32.65 | 32.39 | 32.63 | 728,874 | +0.29(+0.90%) |
Jul 19, 2024 | 32.58 | 32.68 | 32.28 | 32.34 | 339,246 | -0.26(-0.80%) |
Jul 18, 2024 | 32.94 | 33.03 | 32.49 | 32.60 | 768,116 | -0.30(-0.91%) |
Jul 17, 2024 | 32.91 | 33.05 | 32.84 | 32.90 | 786,345 | -0.36(-1.08%) |
Jul 16, 2024 | 33.00 | 33.27 | 32.96 | 33.26 | 515,128 | +0.31(+0.94%) |
Jul 15, 2024 | 32.95 | 33.08 | 32.85 | 32.95 | 707,545 | +0.14(+0.43%) |
Jul 12, 2024 | 32.66 | 33.02 | 32.62 | 32.81 | 771,168 | +0.30(+0.92%) |
Jul 11, 2024 | 32.62 | 32.68 | 32.45 | 32.51 | 682,466 | -0.09(-0.28%) |
Jul 10, 2024 | 32.35 | 32.63 | 32.33 | 32.60 | 699,527 | +0.28(+0.87%) |
Jul 09, 2024 | 32.34 | 32.39 | 32.29 | 32.32 | 891,148 | +0.01(+0.03%) |
Jul 08, 2024 | 32.31 | 32.41 | 32.24 | 32.31 | 353,273 | +0.02(+0.06%) |
Jul 05, 2024 | 32.20 | 32.29 | 32.09 | 32.29 | 386,984 | +0.10(+0.31%) |
Jul 03, 2024 | 32.10 | 32.21 | 32.06 | 32.19 | 340,659 | +0.11(+0.34%) |
Jul 02, 2024 | 31.87 | 32.08 | 31.84 | 32.08 | 447,085 | +0.13(+0.41%) |
Jul 01, 2024 | 32.05 | 32.08 | 31.86 | 31.95 | 534,222 | -0.04(-0.13%) |
Jun 28, 2024 | 32.08 | 32.29 | 31.91 | 31.99 | 846,345 | +0.00(+0.00%) |
Jun 27, 2024 | 32.05 | 32.11 | 31.91 | 31.99 | 717,825 | -0.11(-0.34%) |
Jun 26, 2024 | 32.10 | 32.13 | 31.98 | 32.10 | 1,606,943 | -0.07(-0.22%) |
Jun 25, 2024 | 32.21 | 32.21 | 32.03 | 32.17 | 519,338 | +0.02(+0.06%) |
Jun 24, 2024 | 32.19 | 32.37 | 32.14 | 32.15 | 750,429 | -0.04(-0.12%) |
Jun 21, 2024 | 32.32 | 32.32 | 32.14 | 32.19 | 899,414 | -0.09(-0.28%) |
Jun 20, 2024 | 32.51 | 32.53 | 32.18 | 32.28 | 1,651,417 | -0.12(-0.37%) |
Jun 18, 2024 | 32.26 | 32.42 | 32.26 | 32.40 | 883,674 | +0.20(+0.61%) |
Jun 17, 2024 | 31.87 | 32.25 | 31.84 | 32.20 | 587,622 | +0.33(+1.03%) |
Jun 14, 2024 | 31.82 | 31.88 | 31.67 | 31.88 | 548,576 | -0.02(-0.06%) |
Jun 13, 2024 | 31.86 | 31.93 | 31.70 | 31.90 | 567,000 | +0.13(+0.41%) |
Jun 12, 2024 | 31.82 | 31.96 | 31.72 | 31.77 | 746,818 | +0.21(+0.66%) |
Jun 11, 2024 | 31.40 | 31.56 | 31.25 | 31.56 | 924,743 | +0.09(+0.29%) |
Jun 10, 2024 | 31.29 | 31.51 | 31.29 | 31.47 | 492,249 | +0.10(+0.32%) |
Jun 07, 2024 | 31.31 | 31.52 | 31.24 | 31.37 | 523,885 | +0.03(+0.10%) |
Jun 06, 2024 | 31.40 | 31.40 | 31.24 | 31.34 | 1,105,876 | -0.03(-0.10%) |
Jun 05, 2024 | 31.17 | 31.37 | 31.03 | 31.37 | 908,920 | +0.35(+1.12%) |
Jun 04, 2024 | 30.94 | 31.07 | 30.84 | 31.02 | 606,534 | +0.02(+0.06%) |