Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2024 | 29.07 | 29.50 | 28.77 | 29.39 | 157,225 | -0.21(-0.71%) |
Aug 05, 2024 | 28.35 | 29.79 | 28.24 | 29.60 | 317,688 | -0.82(-2.70%) |
Aug 02, 2024 | 30.71 | 30.75 | 30.02 | 30.42 | 114,211 | -1.35(-4.25%) |
Aug 01, 2024 | 32.19 | 32.26 | 31.60 | 31.77 | 74,414 | -1.64(-4.91%) |
Jul 31, 2024 | 33.44 | 33.50 | 33.10 | 33.41 | 58,936 | +0.95(+2.94%) |
Jul 30, 2024 | 32.44 | 32.49 | 32.32 | 32.45 | 48,434 | +0.06(+0.20%) |
Jul 29, 2024 | 32.47 | 32.48 | 32.36 | 32.39 | 53,051 | +0.03(+0.09%) |
Jul 26, 2024 | 32.18 | 32.48 | 32.18 | 32.36 | 32,033 | +0.36(+1.12%) |
Jul 25, 2024 | 31.82 | 32.27 | 31.77 | 32.00 | 89,298 | -0.41(-1.27%) |
Jul 24, 2024 | 32.75 | 32.78 | 32.41 | 32.41 | 78,769 | -0.67(-2.03%) |
Jul 23, 2024 | 33.02 | 33.10 | 32.94 | 33.08 | 14,879 | +0.10(+0.30%) |
Jul 22, 2024 | 32.92 | 33.06 | 32.86 | 32.98 | 34,625 | +0.28(+0.86%) |
Jul 19, 2024 | 32.82 | 32.90 | 32.69 | 32.70 | 20,831 | -0.33(-1.00%) |
Jul 18, 2024 | 33.40 | 33.42 | 33.00 | 33.03 | 31,099 | -0.37(-1.11%) |
Jul 17, 2024 | 33.23 | 33.42 | 33.23 | 33.40 | 69,359 | +0.14(+0.43%) |
Jul 16, 2024 | 32.99 | 33.30 | 32.99 | 33.26 | 150,141 | +0.38(+1.15%) |
Jul 15, 2024 | 33.03 | 33.03 | 32.76 | 32.88 | 140,400 | -0.06(-0.19%) |
Jul 12, 2024 | 32.88 | 33.06 | 32.82 | 32.94 | 37,744 | +0.14(+0.43%) |
Jul 11, 2024 | 32.86 | 32.96 | 32.76 | 32.80 | 45,942 | +0.02(+0.06%) |
Jul 10, 2024 | 32.68 | 32.85 | 32.65 | 32.78 | 47,715 | +0.58(+1.80%) |
Jul 09, 2024 | 32.32 | 32.32 | 32.16 | 32.20 | 27,832 | -0.11(-0.33%) |
Jul 08, 2024 | 32.44 | 32.49 | 32.28 | 32.31 | 40,298 | -0.19(-0.60%) |
Jul 05, 2024 | 32.43 | 32.55 | 32.35 | 32.50 | 57,459 | +0.15(+0.46%) |
Jul 03, 2024 | 32.19 | 32.44 | 32.19 | 32.35 | 29,064 | +0.21(+0.65%) |
Jul 02, 2024 | 31.98 | 32.17 | 31.98 | 32.14 | 37,665 | +0.42(+1.32%) |
Jul 01, 2024 | 31.91 | 31.96 | 31.67 | 31.72 | 21,973 | -0.13(-0.41%) |
Jun 28, 2024 | 31.80 | 31.95 | 31.71 | 31.85 | 53,985 | +0.48(+1.53%) |
Jun 27, 2024 | 31.33 | 31.46 | 31.29 | 31.37 | 23,276 | +0.15(+0.48%) |
Jun 26, 2024 | 31.22 | 31.31 | 31.21 | 31.22 | 96,192 | -0.23(-0.73%) |
Jun 25, 2024 | 31.41 | 31.48 | 31.36 | 31.45 | 55,239 | +0.53(+1.71%) |
Jun 24, 2024 | 30.91 | 31.09 | 30.91 | 30.92 | 95,156 | +0.25(+0.82%) |
Jun 21, 2024 | 30.71 | 30.71 | 30.57 | 30.67 | 140,893 | -0.14(-0.45%) |
Jun 20, 2024 | 30.77 | 30.91 | 30.71 | 30.81 | 123,900 | -0.13(-0.42%) |
Jun 18, 2024 | 30.90 | 31.00 | 30.90 | 30.94 | 52,054 | -0.02(-0.06%) |
Jun 17, 2024 | 30.82 | 31.02 | 30.75 | 30.96 | 50,211 | -0.27(-0.86%) |
Jun 14, 2024 | 31.18 | 31.30 | 31.14 | 31.23 | 115,257 | +0.08(+0.26%) |
Jun 13, 2024 | 31.35 | 31.35 | 31.08 | 31.15 | 81,442 | -0.66(-2.07%) |
Jun 12, 2024 | 32.04 | 32.15 | 31.81 | 31.81 | 28,798 | +0.12(+0.38%) |
Jun 11, 2024 | 31.88 | 31.88 | 31.66 | 31.69 | 101,365 | -0.46(-1.42%) |
Jun 10, 2024 | 32.01 | 32.22 | 32.01 | 32.15 | 15,636 | +0.22(+0.68%) |
Jun 07, 2024 | 31.99 | 32.07 | 31.85 | 31.93 | 132,732 | -0.26(-0.80%) |
Jun 06, 2024 | 32.14 | 32.22 | 32.11 | 32.19 | 38,479 | +0.00(+0.00%) |
Jun 05, 2024 | 32.17 | 32.26 | 32.03 | 32.19 | 24,388 | -0.33(-1.00%) |
Jun 04, 2024 | 32.61 | 32.62 | 32.32 | 32.51 | 65,368 | +0.00(+0.00%) |