Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 33.82 | 34.04 | 33.82 | 33.95 | 30,204 | +0.17(+0.50%) |
Aug 26, 2024 | 33.74 | 33.81 | 33.70 | 33.78 | 6,482 | -0.02(-0.06%) |
Aug 23, 2024 | 33.54 | 33.87 | 33.52 | 33.80 | 7,163 | +0.48(+1.44%) |
Aug 22, 2024 | 33.54 | 33.54 | 33.28 | 33.32 | 4,589 | -0.13(-0.40%) |
Aug 21, 2024 | 33.18 | 33.48 | 33.18 | 33.45 | 6,885 | +0.31(+0.94%) |
Aug 20, 2024 | 33.18 | 33.18 | 33.07 | 33.14 | 6,899 | -0.05(-0.15%) |
Aug 19, 2024 | 32.93 | 33.22 | 32.93 | 33.19 | 18,916 | +0.38(+1.16%) |
Aug 16, 2024 | 32.64 | 32.84 | 32.54 | 32.81 | 40,827 | +0.40(+1.23%) |
Aug 15, 2024 | 32.28 | 32.43 | 32.28 | 32.41 | 6,659 | +0.40(+1.25%) |
Aug 14, 2024 | 32.04 | 32.14 | 31.93 | 32.01 | 8,713 | +0.12(+0.39%) |
Aug 13, 2024 | 31.56 | 31.93 | 31.55 | 31.89 | 8,210 | +0.41(+1.29%) |
Aug 12, 2024 | 31.51 | 31.56 | 31.45 | 31.48 | 1,770 | +0.04(+0.13%) |
Aug 09, 2024 | 31.47 | 31.50 | 31.44 | 31.44 | 1,945 | -0.01(-0.03%) |
Aug 08, 2024 | 31.18 | 31.45 | 31.13 | 31.45 | 3,500 | +0.57(+1.85%) |
Aug 07, 2024 | 31.26 | 31.34 | 30.88 | 30.88 | 6,183 | -0.02(-0.06%) |
Aug 06, 2024 | 30.71 | 30.99 | 30.62 | 30.90 | 29,327 | +0.08(+0.26%) |
Aug 05, 2024 | 30.53 | 31.05 | 30.52 | 30.82 | 28,486 | -0.66(-2.10%) |
Aug 02, 2024 | 31.43 | 31.49 | 31.32 | 31.48 | 48,703 | -0.09(-0.29%) |
Aug 01, 2024 | 32.20 | 32.20 | 31.57 | 31.57 | 17,264 | -0.99(-3.04%) |
Jul 31, 2024 | 32.53 | 32.64 | 32.45 | 32.56 | 3,961 | +0.16(+0.51%) |
Jul 30, 2024 | 32.39 | 32.43 | 32.27 | 32.40 | 2,679 | +0.10(+0.30%) |
Jul 29, 2024 | 32.37 | 32.37 | 32.20 | 32.30 | 4,574 | -0.26(-0.81%) |
Jul 26, 2024 | 32.44 | 32.59 | 32.32 | 32.56 | 2,022 | +0.35(+1.10%) |
Jul 25, 2024 | 32.11 | 32.38 | 32.03 | 32.21 | 1,532 | -0.07(-0.22%) |
Jul 24, 2024 | 32.50 | 32.56 | 32.27 | 32.28 | 3,847 | -0.39(-1.19%) |
Jul 23, 2024 | 32.62 | 32.78 | 32.62 | 32.67 | 5,629 | -0.07(-0.21%) |
Jul 22, 2024 | 32.60 | 32.74 | 32.54 | 32.74 | 20,106 | +0.61(+1.90%) |
Jul 19, 2024 | 32.28 | 32.28 | 32.10 | 32.13 | 16,656 | -0.32(-1.00%) |
Jul 18, 2024 | 32.66 | 32.66 | 32.35 | 32.45 | 10,663 | -0.34(-1.04%) |
Jul 17, 2024 | 32.74 | 32.86 | 32.70 | 32.80 | 16,260 | -0.09(-0.29%) |
Jul 16, 2024 | 32.77 | 32.94 | 32.60 | 32.89 | 4,665 | -0.07(-0.21%) |
Jul 15, 2024 | 33.00 | 33.10 | 32.83 | 32.96 | 9,894 | -0.25(-0.75%) |
Jul 12, 2024 | 32.95 | 33.30 | 32.95 | 33.21 | 7,073 | +0.51(+1.56%) |
Jul 11, 2024 | 32.74 | 32.85 | 32.70 | 32.70 | 10,004 | +0.12(+0.37%) |
Jul 10, 2024 | 32.32 | 32.58 | 32.28 | 32.58 | 19,019 | +0.53(+1.65%) |
Jul 09, 2024 | 32.30 | 32.34 | 32.05 | 32.05 | 3,681 | -0.50(-1.54%) |
Jul 08, 2024 | 32.73 | 32.76 | 32.50 | 32.55 | 2,506 | -0.04(-0.12%) |
Jul 05, 2024 | 32.78 | 32.95 | 32.46 | 32.59 | 8,746 | +0.25(+0.77%) |
Jul 03, 2024 | 32.21 | 32.37 | 32.20 | 32.34 | 3,716 | +0.65(+2.05%) |
Jul 02, 2024 | 31.61 | 31.78 | 31.61 | 31.69 | 6,351 | -0.38(-1.18%) |
Jul 01, 2024 | 32.07 | 32.20 | 31.84 | 32.07 | 4,394 | +0.31(+0.99%) |
Jun 28, 2024 | 31.67 | 31.90 | 31.66 | 31.76 | 9,704 | +0.04(+0.11%) |
Jun 27, 2024 | 31.77 | 31.83 | 31.66 | 31.72 | 6,422 | +0.14(+0.43%) |
Jun 26, 2024 | 31.42 | 31.58 | 31.42 | 31.58 | 2,174 | -0.05(-0.15%) |
Jun 25, 2024 | 31.60 | 31.69 | 31.60 | 31.63 | 2,644 | -0.13(-0.40%) |
Jun 24, 2024 | 32.09 | 32.11 | 31.72 | 31.76 | 21,824 | +0.10(+0.31%) |
Jun 21, 2024 | 31.76 | 31.76 | 31.41 | 31.66 | 15,764 | -0.10(-0.31%) |
Jun 20, 2024 | 31.70 | 31.82 | 31.70 | 31.76 | 3,394 | +0.06(+0.19%) |
Jun 18, 2024 | 31.69 | 31.75 | 31.50 | 31.70 | 26,070 | +0.05(+0.15%) |
Jun 17, 2024 | 31.48 | 31.67 | 31.39 | 31.65 | 5,163 | +0.24(+0.76%) |
Jun 14, 2024 | 31.38 | 31.46 | 31.11 | 31.41 | 35,489 | -0.57(-1.79%) |
Jun 13, 2024 | 32.45 | 32.45 | 31.82 | 31.98 | 7,597 | -0.65(-1.98%) |
Jun 12, 2024 | 32.79 | 32.92 | 32.63 | 32.63 | 12,846 | +0.42(+1.31%) |
Jun 11, 2024 | 31.97 | 32.21 | 31.88 | 32.21 | 3,527 | -0.16(-0.48%) |
Jun 10, 2024 | 32.20 | 32.38 | 32.19 | 32.37 | 3,838 | -0.23(-0.69%) |
Jun 07, 2024 | 32.75 | 32.81 | 32.54 | 32.59 | 3,558 | -0.42(-1.28%) |
Jun 06, 2024 | 33.04 | 33.08 | 32.94 | 33.01 | 5,770 | +0.11(+0.33%) |
Jun 05, 2024 | 33.14 | 33.14 | 32.78 | 32.91 | 18,299 | +0.14(+0.42%) |
Jun 04, 2024 | 32.73 | 32.77 | 32.54 | 32.77 | 13,387 | -0.20(-0.59%) |