Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.93 | 31.12 | 30.93 | 31.05 | 111,484 | +0.01(+0.03%) |
Aug 15, 2024 | 31.06 | 31.06 | 30.94 | 31.04 | 160,153 | +0.16(+0.52%) |
Aug 14, 2024 | 30.84 | 30.93 | 30.70 | 30.88 | 77,165 | +0.12(+0.39%) |
Aug 13, 2024 | 30.62 | 30.77 | 30.60 | 30.76 | 60,359 | +0.35(+1.13%) |
Aug 12, 2024 | 30.55 | 30.55 | 30.38 | 30.41 | 61,922 | -0.09(-0.28%) |
Aug 09, 2024 | 30.41 | 30.51 | 30.32 | 30.50 | 76,850 | +0.11(+0.36%) |
Aug 08, 2024 | 30.13 | 30.41 | 30.02 | 30.39 | 76,905 | +0.55(+1.84%) |
Aug 07, 2024 | 30.31 | 30.39 | 29.84 | 29.84 | 72,000 | -0.18(-0.60%) |
Aug 06, 2024 | 30.05 | 30.31 | 30.00 | 30.02 | 565,607 | +0.06(+0.20%) |
Aug 05, 2024 | 29.87 | 30.21 | 29.66 | 29.96 | 172,213 | -0.55(-1.80%) |
Aug 02, 2024 | 30.51 | 30.64 | 30.30 | 30.51 | 80,491 | -0.43(-1.39%) |
Aug 01, 2024 | 31.37 | 31.41 | 30.77 | 30.94 | 71,269 | -0.28(-0.90%) |
Jul 31, 2024 | 31.21 | 31.37 | 31.16 | 31.22 | 135,889 | +0.35(+1.13%) |
Jul 30, 2024 | 31.11 | 31.12 | 30.69 | 30.87 | 86,264 | -0.15(-0.48%) |
Jul 29, 2024 | 31.12 | 31.12 | 30.93 | 31.02 | 100,596 | -0.08(-0.26%) |
Jul 26, 2024 | 30.94 | 31.12 | 30.88 | 31.10 | 66,470 | +0.39(+1.27%) |
Jul 25, 2024 | 30.93 | 31.13 | 30.65 | 30.71 | 163,650 | -0.16(-0.52%) |
Jul 24, 2024 | 31.29 | 31.31 | 30.84 | 30.87 | 313,968 | -0.62(-1.97%) |
Jul 23, 2024 | 31.47 | 31.64 | 31.38 | 31.49 | 242,570 | -0.04(-0.13%) |
Jul 22, 2024 | 31.38 | 31.62 | 31.34 | 31.53 | 280,336 | +0.26(+0.83%) |
Jul 19, 2024 | 31.43 | 31.49 | 31.19 | 31.27 | 87,475 | -0.28(-0.89%) |
Jul 18, 2024 | 31.72 | 31.75 | 31.31 | 31.55 | 430,076 | -0.07(-0.22%) |
Jul 17, 2024 | 31.67 | 31.80 | 31.55 | 31.62 | 225,481 | -0.15(-0.47%) |
Jul 16, 2024 | 31.72 | 31.85 | 31.72 | 31.77 | 105,455 | +0.04(+0.13%) |
Jul 15, 2024 | 31.70 | 31.81 | 31.69 | 31.73 | 203,095 | +0.04(+0.13%) |
Jul 12, 2024 | 31.63 | 31.76 | 31.59 | 31.69 | 96,554 | +0.13(+0.41%) |
Jul 11, 2024 | 31.71 | 31.71 | 31.52 | 31.56 | 124,563 | -0.10(-0.32%) |
Jul 10, 2024 | 31.63 | 31.66 | 31.55 | 31.66 | 77,692 | +0.13(+0.41%) |
Jul 09, 2024 | 31.56 | 31.57 | 31.45 | 31.53 | 191,763 | +0.02(+0.06%) |
Jul 08, 2024 | 31.44 | 31.54 | 31.44 | 31.51 | 79,053 | +0.01(+0.03%) |
Jul 05, 2024 | 31.39 | 31.50 | 31.33 | 31.50 | 202,231 | +0.14(+0.45%) |
Jul 03, 2024 | 31.23 | 31.36 | 31.20 | 31.36 | 52,364 | +0.14(+0.45%) |
Jul 02, 2024 | 30.99 | 31.22 | 30.98 | 31.22 | 157,765 | +0.15(+0.48%) |
Jul 01, 2024 | 31.07 | 31.11 | 30.91 | 31.07 | 92,682 | +0.18(+0.58%) |
Jun 28, 2024 | 31.16 | 31.25 | 30.89 | 30.89 | 46,177 | -0.15(-0.47%) |
Jun 27, 2024 | 31.06 | 31.11 | 31.00 | 31.04 | 60,533 | -0.01(-0.03%) |
Jun 26, 2024 | 30.98 | 31.06 | 30.91 | 31.05 | 64,407 | +0.06(+0.19%) |
Jun 25, 2024 | 30.74 | 31.00 | 30.74 | 30.99 | 133,370 | +0.09(+0.29%) |
Jun 24, 2024 | 30.85 | 31.00 | 30.85 | 30.90 | 41,798 | -0.05(-0.16%) |
Jun 21, 2024 | 30.95 | 30.96 | 30.85 | 30.95 | 106,427 | +0.04(+0.13%) |
Jun 20, 2024 | 31.00 | 31.01 | 30.84 | 30.91 | 263,951 | -0.06(-0.19%) |
Jun 18, 2024 | 30.87 | 30.97 | 30.87 | 30.97 | 87,305 | +0.07(+0.22%) |
Jun 17, 2024 | 30.79 | 30.95 | 30.73 | 30.90 | 61,787 | +0.18(+0.59%) |
Jun 14, 2024 | 30.75 | 30.79 | 30.67 | 30.72 | 47,943 | -0.05(-0.16%) |
Jun 13, 2024 | 30.80 | 30.80 | 30.67 | 30.77 | 135,079 | +0.06(+0.20%) |
Jun 12, 2024 | 30.75 | 30.77 | 30.67 | 30.71 | 53,743 | +0.25(+0.82%) |
Jun 11, 2024 | 30.36 | 30.51 | 30.33 | 30.46 | 36,683 | +0.01(+0.03%) |
Jun 10, 2024 | 30.25 | 30.52 | 30.25 | 30.45 | 51,434 | +0.08(+0.25%) |
Jun 07, 2024 | 30.34 | 30.45 | 30.32 | 30.37 | 182,460 | +0.00(+0.01%) |
Jun 06, 2024 | 30.37 | 30.40 | 30.30 | 30.37 | 73,047 | +0.02(+0.07%) |
Jun 05, 2024 | 30.19 | 30.37 | 30.12 | 30.35 | 97,874 | +0.24(+0.80%) |
Jun 04, 2024 | 30.06 | 30.14 | 29.89 | 30.11 | 56,454 | +0.02(+0.07%) |