Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 32.29 | 32.48 | 32.27 | 32.38 | 243,325 | +0.29(+0.90%) |
Aug 20, 2024 | 32.41 | 32.41 | 32.09 | 32.09 | 152,010 | -0.28(-0.86%) |
Aug 19, 2024 | 32.07 | 32.39 | 32.07 | 32.37 | 189,329 | +0.33(+1.03%) |
Aug 16, 2024 | 31.95 | 32.07 | 31.87 | 32.04 | 202,696 | +0.05(+0.16%) |
Aug 15, 2024 | 31.89 | 32.02 | 31.75 | 31.99 | 224,935 | +0.38(+1.21%) |
Aug 14, 2024 | 31.62 | 31.70 | 31.53 | 31.61 | 261,781 | +0.06(+0.18%) |
Aug 13, 2024 | 31.46 | 31.60 | 31.34 | 31.55 | 346,618 | +0.18(+0.57%) |
Aug 12, 2024 | 31.55 | 31.55 | 31.32 | 31.37 | 227,155 | -0.16(-0.51%) |
Aug 09, 2024 | 31.49 | 31.60 | 31.25 | 31.53 | 124,269 | +0.16(+0.51%) |
Aug 08, 2024 | 30.88 | 31.37 | 30.85 | 31.37 | 338,197 | +0.62(+2.02%) |
Aug 07, 2024 | 31.34 | 31.40 | 30.70 | 30.75 | 1,595,789 | -0.28(-0.90%) |
Aug 06, 2024 | 30.83 | 31.45 | 30.77 | 31.03 | 304,907 | +0.22(+0.71%) |
Aug 05, 2024 | 30.67 | 31.09 | 30.55 | 30.81 | 3,162,032 | -0.77(-2.44%) |
Aug 02, 2024 | 31.91 | 31.91 | 31.25 | 31.58 | 347,516 | -0.58(-1.80%) |
Aug 01, 2024 | 32.75 | 32.82 | 32.01 | 32.16 | 735,794 | -0.54(-1.65%) |
Jul 31, 2024 | 33.04 | 33.11 | 32.70 | 32.70 | 351,883 | -0.16(-0.49%) |
Jul 30, 2024 | 32.66 | 32.95 | 32.62 | 32.86 | 333,456 | +0.32(+0.98%) |
Jul 29, 2024 | 32.62 | 32.63 | 32.34 | 32.54 | 298,066 | +0.03(+0.09%) |
Jul 26, 2024 | 32.24 | 32.63 | 32.17 | 32.51 | 353,662 | +0.55(+1.72%) |
Jul 25, 2024 | 31.69 | 32.24 | 31.63 | 31.96 | 269,263 | +0.34(+1.08%) |
Jul 24, 2024 | 31.82 | 31.91 | 31.55 | 31.62 | 124,862 | -0.17(-0.53%) |
Jul 23, 2024 | 31.87 | 31.89 | 31.69 | 31.79 | 746,567 | -0.21(-0.66%) |
Jul 22, 2024 | 32.01 | 32.03 | 31.68 | 32.00 | 262,127 | +0.06(+0.19%) |
Jul 19, 2024 | 32.18 | 32.18 | 31.93 | 31.94 | 70,806 | -0.17(-0.53%) |
Jul 18, 2024 | 32.28 | 32.62 | 32.08 | 32.11 | 198,548 | -0.09(-0.28%) |
Jul 17, 2024 | 32.20 | 32.40 | 32.17 | 32.20 | 278,515 | -0.16(-0.49%) |
Jul 16, 2024 | 31.65 | 32.41 | 31.64 | 32.36 | 863,544 | +0.83(+2.63%) |
Jul 15, 2024 | 31.59 | 31.80 | 31.52 | 31.53 | 575,823 | +0.07(+0.22%) |
Jul 12, 2024 | 31.36 | 31.58 | 31.31 | 31.46 | 172,500 | +0.27(+0.85%) |
Jul 11, 2024 | 30.80 | 31.20 | 30.72 | 31.19 | 268,113 | +0.53(+1.74%) |
Jul 10, 2024 | 30.43 | 30.66 | 30.40 | 30.66 | 173,806 | +0.29(+0.95%) |
Jul 09, 2024 | 30.27 | 30.57 | 30.18 | 30.37 | 145,021 | +0.00(+0.00%) |
Jul 08, 2024 | 30.29 | 30.48 | 30.23 | 30.37 | 98,546 | +0.08(+0.25%) |
Jul 05, 2024 | 30.49 | 30.49 | 30.20 | 30.30 | 198,745 | -0.29(-0.93%) |
Jul 03, 2024 | 30.69 | 30.69 | 30.49 | 30.58 | 98,876 | +0.00(+0.00%) |
Jul 02, 2024 | 30.63 | 30.68 | 30.46 | 30.58 | 178,961 | -0.06(-0.20%) |
Jul 01, 2024 | 31.02 | 31.09 | 30.61 | 30.64 | 207,620 | -0.27(-0.87%) |
Jun 28, 2024 | 31.00 | 31.07 | 30.77 | 30.91 | 251,448 | +0.04(+0.13%) |
Jun 27, 2024 | 30.98 | 30.98 | 30.74 | 30.87 | 190,930 | -0.13(-0.43%) |
Jun 26, 2024 | 31.17 | 31.17 | 30.85 | 31.01 | 281,964 | -0.21(-0.66%) |
Jun 25, 2024 | 31.42 | 31.42 | 31.07 | 31.21 | 121,220 | -0.22(-0.70%) |
Jun 24, 2024 | 31.16 | 31.51 | 31.14 | 31.43 | 196,315 | +0.32(+1.03%) |
Jun 21, 2024 | 30.98 | 31.14 | 30.89 | 31.11 | 237,169 | +0.05(+0.15%) |
Jun 20, 2024 | 30.98 | 31.11 | 30.94 | 31.06 | 116,456 | +0.14(+0.45%) |
Jun 18, 2024 | 30.97 | 31.16 | 30.90 | 30.92 | 221,771 | -0.04(-0.13%) |
Jun 17, 2024 | 30.75 | 30.98 | 30.59 | 30.96 | 246,892 | +0.15(+0.50%) |
Jun 14, 2024 | 30.92 | 30.94 | 30.61 | 30.81 | 104,389 | -0.27(-0.87%) |
Jun 13, 2024 | 31.12 | 31.16 | 30.74 | 31.08 | 212,295 | -0.02(-0.06%) |
Jun 12, 2024 | 31.45 | 31.45 | 31.02 | 31.10 | 214,398 | +0.04(+0.14%) |
Jun 11, 2024 | 31.01 | 31.06 | 30.80 | 31.06 | 458,039 | -0.07(-0.22%) |
Jun 10, 2024 | 30.84 | 31.13 | 30.83 | 31.13 | 472,822 | +0.25(+0.81%) |
Jun 07, 2024 | 30.88 | 31.02 | 30.74 | 30.88 | 147,322 | -0.15(-0.48%) |
Jun 06, 2024 | 31.09 | 31.19 | 30.90 | 31.03 | 158,285 | -0.06(-0.19%) |
Jun 05, 2024 | 30.90 | 31.09 | 30.74 | 31.09 | 103,105 | +0.30(+0.97%) |
Jun 04, 2024 | 30.99 | 31.00 | 30.68 | 30.79 | 90,324 | -0.38(-1.22%) |