Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.88 | 31.10 | 30.56 | 31.05 | 398,070 | +0.36(+1.17%) |
Aug 29, 2024 | 31.35 | 31.37 | 30.67 | 30.69 | 515,741 | -0.43(-1.38%) |
Aug 28, 2024 | 30.50 | 31.30 | 30.42 | 31.12 | 462,561 | +0.34(+1.10%) |
Aug 27, 2024 | 30.60 | 30.86 | 30.34 | 30.78 | 409,788 | +0.04(+0.13%) |
Aug 26, 2024 | 31.02 | 31.06 | 30.66 | 30.74 | 353,334 | +0.01(+0.03%) |
Aug 23, 2024 | 29.23 | 31.10 | 29.23 | 30.73 | 521,926 | +1.57(+5.38%) |
Aug 22, 2024 | 28.98 | 29.38 | 28.85 | 29.16 | 233,727 | +0.09(+0.31%) |
Aug 21, 2024 | 29.08 | 29.10 | 28.70 | 29.07 | 213,968 | +0.22(+0.76%) |
Aug 20, 2024 | 29.53 | 29.53 | 28.76 | 28.85 | 295,359 | -0.74(-2.50%) |
Aug 19, 2024 | 29.25 | 29.63 | 29.18 | 29.59 | 366,490 | +0.32(+1.09%) |
Aug 16, 2024 | 28.85 | 29.62 | 28.85 | 29.27 | 496,350 | +0.38(+1.32%) |
Aug 15, 2024 | 28.78 | 29.31 | 28.68 | 28.89 | 312,302 | +0.78(+2.77%) |
Aug 14, 2024 | 28.44 | 28.49 | 27.91 | 28.11 | 391,392 | -0.24(-0.85%) |
Aug 13, 2024 | 28.42 | 28.57 | 27.86 | 28.35 | 339,321 | +0.29(+1.03%) |
Aug 12, 2024 | 28.57 | 29.14 | 27.78 | 28.06 | 473,887 | -0.22(-0.78%) |
Aug 09, 2024 | 28.35 | 28.51 | 28.00 | 28.28 | 365,708 | -0.16(-0.56%) |
Aug 08, 2024 | 28.14 | 28.44 | 27.81 | 28.44 | 722,016 | +0.83(+3.01%) |
Aug 07, 2024 | 28.07 | 28.26 | 27.51 | 27.61 | 523,719 | -0.01(-0.04%) |
Aug 06, 2024 | 27.80 | 28.24 | 27.54 | 27.62 | 428,765 | -0.16(-0.58%) |
Aug 05, 2024 | 27.15 | 28.36 | 26.62 | 27.78 | 745,243 | -0.52(-1.84%) |
Aug 02, 2024 | 28.20 | 28.61 | 27.59 | 28.30 | 957,332 | -0.92(-3.16%) |
Aug 01, 2024 | 30.89 | 31.04 | 28.98 | 29.22 | 763,293 | -1.83(-5.89%) |
Jul 31, 2024 | 31.31 | 31.86 | 30.80 | 31.05 | 556,963 | -0.22(-0.69%) |
Jul 30, 2024 | 30.88 | 31.46 | 30.78 | 31.27 | 612,605 | +0.49(+1.60%) |
Jul 29, 2024 | 32.09 | 32.10 | 30.71 | 30.78 | 711,386 | -1.04(-3.28%) |
Jul 26, 2024 | 31.22 | 32.46 | 30.74 | 31.82 | 757,140 | +0.20(+0.62%) |
Jul 25, 2024 | 31.19 | 31.99 | 30.95 | 31.62 | 1,055,603 | +0.54(+1.74%) |
Jul 24, 2024 | 31.62 | 32.02 | 31.03 | 31.08 | 647,059 | -0.70(-2.20%) |
Jul 23, 2024 | 30.60 | 32.01 | 30.60 | 31.78 | 734,371 | +0.73(+2.34%) |
Jul 22, 2024 | 30.64 | 31.34 | 30.07 | 31.05 | 501,316 | +0.40(+1.32%) |
Jul 19, 2024 | 30.75 | 31.22 | 30.55 | 30.65 | 827,781 | -0.07(-0.22%) |
Jul 18, 2024 | 30.85 | 31.56 | 30.54 | 30.72 | 1,320,633 | -0.48(-1.54%) |
Jul 17, 2024 | 30.57 | 31.68 | 30.57 | 31.20 | 2,398,006 | +0.06(+0.19%) |
Jul 16, 2024 | 29.71 | 31.15 | 29.58 | 31.14 | 939,892 | +1.69(+5.74%) |
Jul 15, 2024 | 29.21 | 30.06 | 29.14 | 29.45 | 1,124,397 | +0.76(+2.64%) |
Jul 12, 2024 | 28.93 | 29.12 | 28.59 | 28.69 | 739,624 | -0.08(-0.27%) |
Jul 11, 2024 | 28.73 | 29.14 | 28.50 | 28.77 | 938,433 | +0.63(+2.24%) |
Jul 10, 2024 | 27.25 | 28.16 | 27.13 | 28.14 | 428,254 | +0.89(+3.25%) |
Jul 09, 2024 | 26.65 | 27.31 | 26.56 | 27.26 | 579,421 | +0.51(+1.91%) |
Jul 08, 2024 | 26.97 | 27.10 | 26.58 | 26.75 | 544,971 | +0.08(+0.30%) |
Jul 05, 2024 | 27.11 | 27.30 | 26.64 | 26.67 | 404,169 | -0.59(-2.17%) |
Jul 03, 2024 | 27.58 | 27.59 | 27.18 | 27.26 | 590,399 | -0.25(-0.89%) |
Jul 02, 2024 | 26.98 | 27.56 | 26.75 | 27.50 | 472,786 | +0.52(+1.93%) |