Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 31.25 | 31.44 | 30.93 | 31.34 | 561,028 | +0.79(+2.59%) |
Aug 14, 2024 | 30.63 | 30.68 | 30.30 | 30.55 | 437,057 | +0.05(+0.16%) |
Aug 13, 2024 | 30.29 | 30.58 | 30.04 | 30.50 | 577,677 | +0.49(+1.63%) |
Aug 12, 2024 | 30.16 | 30.40 | 29.92 | 30.01 | 576,783 | -0.33(-1.09%) |
Aug 09, 2024 | 30.44 | 30.55 | 30.09 | 30.34 | 684,089 | +0.02(+0.07%) |
Aug 08, 2024 | 30.23 | 30.50 | 29.90 | 30.32 | 834,341 | +0.51(+1.71%) |
Aug 07, 2024 | 30.69 | 30.96 | 29.75 | 29.81 | 952,481 | -0.55(-1.81%) |
Aug 06, 2024 | 29.77 | 30.79 | 29.28 | 30.36 | 861,838 | +0.66(+2.22%) |
Aug 05, 2024 | 29.48 | 29.76 | 29.04 | 29.70 | 984,506 | -0.81(-2.65%) |
Aug 02, 2024 | 30.16 | 30.57 | 29.94 | 30.51 | 984,292 | -0.81(-2.59%) |
Aug 01, 2024 | 32.41 | 32.49 | 31.13 | 31.32 | 1,184,439 | -1.14(-3.51%) |
Jul 31, 2024 | 32.84 | 33.02 | 31.00 | 32.46 | 1,091,050 | +0.22(+0.68%) |
Jul 30, 2024 | 32.52 | 32.52 | 32.00 | 32.24 | 880,896 | +0.01(+0.03%) |
Jul 29, 2024 | 32.43 | 32.76 | 32.14 | 32.23 | 1,033,492 | -0.17(-0.52%) |
Jul 26, 2024 | 32.03 | 32.64 | 31.78 | 32.40 | 864,163 | +0.84(+2.66%) |
Jul 25, 2024 | 30.80 | 31.90 | 30.74 | 31.56 | 996,099 | +0.94(+3.07%) |
Jul 24, 2024 | 31.24 | 31.56 | 30.60 | 30.62 | 739,769 | -0.80(-2.55%) |
Jul 23, 2024 | 31.21 | 31.56 | 31.11 | 31.42 | 779,974 | +0.07(+0.22%) |
Jul 22, 2024 | 31.07 | 31.39 | 30.57 | 31.35 | 551,722 | +0.39(+1.26%) |
Jul 19, 2024 | 31.27 | 31.39 | 30.89 | 30.96 | 811,297 | -0.18(-0.58%) |
Jul 18, 2024 | 31.34 | 32.17 | 31.10 | 31.14 | 754,106 | -0.31(-0.99%) |
Jul 17, 2024 | 31.82 | 32.17 | 31.44 | 31.45 | 935,263 | -0.60(-1.87%) |
Jul 16, 2024 | 31.08 | 32.09 | 31.06 | 32.05 | 1,078,617 | +1.33(+4.33%) |
Jul 15, 2024 | 30.51 | 30.97 | 30.34 | 30.72 | 969,896 | +0.41(+1.35%) |
Jul 12, 2024 | 30.35 | 30.48 | 29.95 | 30.31 | 1,064,248 | +0.31(+1.03%) |
Jul 11, 2024 | 29.93 | 30.25 | 29.82 | 30.00 | 1,339,204 | +0.82(+2.81%) |
Jul 10, 2024 | 28.81 | 29.35 | 28.58 | 29.18 | 994,895 | +0.57(+1.99%) |
Jul 09, 2024 | 29.20 | 29.26 | 28.25 | 28.61 | 1,303,866 | -0.67(-2.29%) |
Jul 08, 2024 | 29.25 | 29.53 | 29.14 | 29.28 | 796,305 | +0.20(+0.69%) |
Jul 05, 2024 | 29.42 | 29.66 | 28.97 | 29.08 | 633,400 | -0.50(-1.69%) |
Jul 03, 2024 | 29.17 | 29.71 | 29.15 | 29.58 | 629,889 | +0.40(+1.37%) |
Jul 02, 2024 | 28.86 | 29.33 | 28.55 | 29.18 | 921,795 | +0.42(+1.46%) |
Jul 01, 2024 | 29.48 | 29.61 | 28.72 | 28.76 | 1,068,598 | -0.64(-2.18%) |
Jun 28, 2024 | 29.41 | 29.70 | 28.89 | 29.40 | 5,476,581 | +0.24(+0.82%) |
Jun 27, 2024 | 29.40 | 29.53 | 29.02 | 29.16 | 1,029,238 | -0.04(-0.14%) |
Jun 26, 2024 | 29.50 | 29.67 | 29.18 | 29.20 | 1,058,406 | -0.52(-1.75%) |
Jun 25, 2024 | 29.99 | 30.23 | 29.58 | 29.72 | 645,262 | -0.38(-1.26%) |
Jun 24, 2024 | 30.56 | 30.65 | 30.08 | 30.10 | 934,609 | -0.39(-1.28%) |
Jun 21, 2024 | 30.27 | 30.49 | 29.82 | 30.49 | 1,884,329 | +0.19(+0.63%) |
Jun 20, 2024 | 30.15 | 30.52 | 30.11 | 30.30 | 881,189 | -0.10(-0.33%) |
Jun 18, 2024 | 30.64 | 30.85 | 30.39 | 30.40 | 835,887 | -0.38(-1.23%) |
Jun 17, 2024 | 30.37 | 30.95 | 30.37 | 30.78 | 501,680 | +0.16(+0.52%) |
Jun 14, 2024 | 30.70 | 30.79 | 30.35 | 30.62 | 612,136 | -0.56(-1.80%) |
Jun 13, 2024 | 31.09 | 31.29 | 30.68 | 31.18 | 815,144 | +0.01(+0.03%) |
Jun 12, 2024 | 31.29 | 31.84 | 31.13 | 31.17 | 1,903,489 | +0.83(+2.74%) |
Jun 11, 2024 | 29.99 | 30.47 | 29.78 | 30.34 | 834,718 | +0.20(+0.66%) |
Jun 10, 2024 | 30.15 | 30.29 | 29.95 | 30.14 | 883,487 | -0.12(-0.40%) |
Jun 07, 2024 | 30.22 | 30.52 | 30.09 | 30.26 | 530,729 | -0.13(-0.43%) |
Jun 06, 2024 | 30.77 | 30.84 | 30.31 | 30.39 | 570,970 | -0.48(-1.55%) |
Jun 05, 2024 | 30.82 | 30.89 | 30.49 | 30.87 | 982,836 | +0.26(+0.85%) |
Jun 04, 2024 | 30.49 | 30.79 | 30.40 | 30.61 | 675,940 | -0.05(-0.16%) |