Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 33.41 | 33.47 | 33.17 | 33.19 | 19,339 | -0.13(-0.38%) |
Aug 23, 2024 | 33.02 | 33.33 | 33.02 | 33.32 | 9,537 | +0.48(+1.45%) |
Aug 22, 2024 | 33.14 | 33.14 | 32.84 | 32.84 | 13,288 | -0.26(-0.80%) |
Aug 21, 2024 | 33.03 | 33.11 | 32.92 | 33.10 | 14,623 | +0.22(+0.67%) |
Aug 20, 2024 | 32.98 | 33.01 | 32.84 | 32.88 | 10,148 | -0.12(-0.35%) |
Aug 19, 2024 | 32.66 | 33.00 | 32.66 | 33.00 | 11,829 | +0.38(+1.16%) |
Aug 16, 2024 | 32.47 | 32.71 | 32.47 | 32.62 | 16,991 | +0.04(+0.12%) |
Aug 15, 2024 | 32.47 | 32.59 | 32.39 | 32.58 | 15,237 | +0.38(+1.17%) |
Aug 14, 2024 | 32.12 | 32.20 | 32.02 | 32.20 | 35,474 | +0.15(+0.48%) |
Aug 13, 2024 | 31.79 | 32.05 | 31.79 | 32.05 | 24,350 | +0.48(+1.53%) |
Aug 12, 2024 | 31.69 | 31.74 | 31.55 | 31.57 | 13,361 | -0.11(-0.36%) |
Aug 09, 2024 | 31.51 | 31.69 | 31.39 | 31.68 | 9,254 | +0.19(+0.60%) |
Aug 08, 2024 | 31.21 | 31.50 | 31.21 | 31.49 | 9,261 | +0.65(+2.11%) |
Aug 07, 2024 | 31.41 | 31.58 | 30.84 | 30.84 | 13,862 | -0.24(-0.77%) |
Aug 06, 2024 | 30.88 | 31.40 | 30.86 | 31.08 | 25,262 | +0.36(+1.17%) |
Aug 05, 2024 | 30.53 | 31.01 | 30.29 | 30.72 | 215,585 | -0.94(-2.95%) |
Aug 02, 2024 | 31.73 | 31.74 | 31.40 | 31.66 | 16,683 | -0.48(-1.51%) |
Aug 01, 2024 | 32.67 | 32.76 | 31.94 | 32.14 | 19,594 | -0.35(-1.07%) |
Jul 31, 2024 | 32.44 | 32.68 | 32.44 | 32.49 | 9,660 | +0.41(+1.27%) |
Jul 30, 2024 | 32.23 | 32.23 | 31.98 | 32.08 | 10,647 | -0.08(-0.25%) |
Jul 29, 2024 | 32.28 | 32.28 | 32.09 | 32.16 | 18,557 | +0.08(+0.26%) |
Jul 26, 2024 | 32.04 | 32.24 | 32.02 | 32.08 | 11,695 | +0.36(+1.14%) |
Jul 25, 2024 | 31.66 | 32.10 | 31.65 | 31.72 | 12,095 | +0.08(+0.27%) |
Jul 24, 2024 | 32.01 | 32.01 | 31.63 | 31.63 | 24,777 | -0.70(-2.15%) |
Jul 23, 2024 | 32.43 | 32.45 | 32.33 | 32.33 | 16,758 | -0.09(-0.29%) |
Jul 22, 2024 | 32.31 | 32.42 | 32.23 | 32.42 | 11,711 | +0.37(+1.15%) |
Jul 19, 2024 | 32.18 | 32.29 | 32.04 | 32.05 | 8,492 | -0.20(-0.62%) |
Jul 18, 2024 | 32.46 | 32.52 | 32.13 | 32.25 | 17,988 | -0.14(-0.43%) |
Jul 17, 2024 | 32.50 | 32.53 | 32.39 | 32.39 | 21,635 | -0.45(-1.37%) |
Jul 16, 2024 | 32.68 | 32.85 | 32.64 | 32.84 | 13,540 | +0.27(+0.83%) |
Jul 15, 2024 | 32.58 | 32.76 | 32.52 | 32.57 | 17,495 | +0.14(+0.43%) |
Jul 12, 2024 | 32.34 | 32.64 | 32.34 | 32.43 | 13,462 | +0.19(+0.59%) |
Jul 11, 2024 | 32.41 | 32.41 | 32.19 | 32.24 | 14,311 | -0.05(-0.15%) |
Jul 10, 2024 | 32.12 | 32.29 | 32.02 | 32.29 | 34,515 | +0.34(+1.05%) |
Jul 09, 2024 | 32.07 | 32.07 | 31.95 | 31.95 | 6,817 | -0.01(-0.02%) |
Jul 08, 2024 | 31.99 | 31.99 | 31.88 | 31.96 | 8,359 | +0.08(+0.25%) |
Jul 05, 2024 | 31.82 | 31.88 | 31.75 | 31.88 | 6,206 | +0.09(+0.27%) |
Jul 03, 2024 | 31.65 | 31.80 | 31.65 | 31.79 | 10,639 | +0.11(+0.36%) |
Jul 02, 2024 | 31.47 | 31.70 | 31.47 | 31.68 | 30,266 | +0.09(+0.30%) |
Jul 01, 2024 | 31.61 | 31.62 | 31.42 | 31.59 | 18,356 | +0.02(+0.06%) |
Jun 28, 2024 | 31.85 | 31.85 | 31.54 | 31.57 | 4,660 | -0.05(-0.17%) |
Jun 27, 2024 | 31.62 | 31.67 | 31.55 | 31.62 | 19,988 | +0.00(+0.00%) |
Jun 26, 2024 | 31.59 | 31.63 | 31.48 | 31.62 | 8,501 | -0.05(-0.14%) |
Jun 25, 2024 | 31.65 | 31.69 | 31.57 | 31.67 | 8,348 | +0.08(+0.27%) |
Jun 24, 2024 | 31.63 | 31.75 | 31.58 | 31.58 | 22,595 | -0.05(-0.15%) |
Jun 21, 2024 | 31.83 | 31.83 | 31.56 | 31.63 | 35,044 | -0.02(-0.07%) |
Jun 20, 2024 | 31.79 | 31.81 | 31.59 | 31.65 | 13,937 | -0.03(-0.09%) |
Jun 18, 2024 | 31.61 | 31.68 | 31.60 | 31.68 | 21,617 | +0.11(+0.35%) |
Jun 17, 2024 | 31.33 | 31.63 | 31.22 | 31.57 | 116,781 | +0.26(+0.83%) |
Jun 14, 2024 | 31.16 | 31.31 | 31.13 | 31.31 | 11,590 | +0.04(+0.13%) |
Jun 13, 2024 | 31.34 | 31.34 | 31.10 | 31.27 | 23,551 | +0.05(+0.16%) |
Jun 12, 2024 | 31.31 | 31.36 | 31.20 | 31.22 | 13,062 | +0.29(+0.93%) |
Jun 11, 2024 | 30.85 | 30.94 | 30.73 | 30.94 | 5,162 | +0.12(+0.39%) |
Jun 10, 2024 | 30.69 | 30.84 | 30.69 | 30.82 | 14,408 | +0.05(+0.15%) |
Jun 07, 2024 | 30.83 | 30.89 | 30.76 | 30.77 | 8,457 | -0.05(-0.15%) |
Jun 06, 2024 | 30.93 | 30.93 | 30.75 | 30.82 | 7,143 | -0.08(-0.25%) |
Jun 05, 2024 | 30.69 | 30.92 | 30.69 | 30.90 | 8,227 | +0.32(+1.04%) |
Jun 04, 2024 | 30.51 | 30.60 | 30.41 | 30.58 | 4,307 | +0.03(+0.09%) |