Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 31.42 | 31.77 | 31.32 | 31.69 | 303,995 | +0.20(+0.64%) |
Aug 26, 2024 | 31.74 | 31.86 | 31.45 | 31.49 | 250,437 | -0.38(-1.19%) |
Aug 23, 2024 | 31.53 | 31.90 | 31.51 | 31.87 | 486,994 | +0.74(+2.38%) |
Aug 22, 2024 | 31.75 | 31.80 | 31.07 | 31.13 | 379,174 | -0.51(-1.61%) |
Aug 21, 2024 | 31.25 | 31.71 | 31.25 | 31.64 | 506,683 | +0.74(+2.39%) |
Aug 20, 2024 | 31.16 | 31.26 | 30.86 | 30.90 | 432,156 | -0.17(-0.55%) |
Aug 19, 2024 | 30.55 | 31.07 | 30.50 | 31.07 | 663,070 | +0.57(+1.87%) |
Aug 16, 2024 | 30.29 | 30.56 | 30.29 | 30.50 | 351,362 | +0.22(+0.73%) |
Aug 15, 2024 | 30.01 | 30.35 | 30.01 | 30.28 | 1,186,831 | +0.36(+1.20%) |
Aug 14, 2024 | 29.98 | 30.07 | 29.74 | 29.92 | 285,454 | +0.03(+0.10%) |
Aug 13, 2024 | 29.45 | 29.91 | 29.45 | 29.89 | 430,198 | +0.71(+2.43%) |
Aug 12, 2024 | 29.04 | 29.36 | 28.98 | 29.18 | 432,907 | +0.15(+0.52%) |
Aug 09, 2024 | 28.87 | 29.11 | 28.76 | 29.03 | 465,439 | -0.03(-0.10%) |
Aug 08, 2024 | 28.63 | 29.17 | 28.42 | 29.06 | 518,861 | +0.79(+2.79%) |
Aug 07, 2024 | 28.95 | 29.21 | 28.26 | 28.27 | 1,068,579 | +0.08(+0.28%) |
Aug 06, 2024 | 27.71 | 28.59 | 27.71 | 28.19 | 1,084,803 | +0.51(+1.84%) |
Aug 05, 2024 | 26.81 | 28.07 | 26.60 | 27.68 | 2,918,238 | -0.92(-3.22%) |
Aug 02, 2024 | 28.72 | 28.72 | 28.13 | 28.60 | 964,589 | -0.86(-2.92%) |
Aug 01, 2024 | 30.53 | 30.53 | 29.18 | 29.46 | 913,689 | -1.34(-4.35%) |
Jul 31, 2024 | 30.72 | 31.06 | 30.55 | 30.80 | 666,214 | +1.02(+3.43%) |
Jul 30, 2024 | 30.20 | 30.43 | 29.61 | 29.78 | 453,375 | -0.39(-1.29%) |
Jul 29, 2024 | 30.48 | 30.52 | 30.07 | 30.17 | 691,746 | -0.22(-0.72%) |
Jul 26, 2024 | 30.38 | 30.49 | 30.23 | 30.39 | 482,965 | +0.58(+1.95%) |
Jul 25, 2024 | 29.94 | 30.42 | 29.48 | 29.81 | 637,056 | -0.40(-1.32%) |
Jul 24, 2024 | 30.71 | 30.94 | 30.19 | 30.21 | 796,826 | -0.91(-2.92%) |
Jul 23, 2024 | 30.98 | 31.26 | 30.75 | 31.12 | 450,479 | -0.12(-0.38%) |
Jul 22, 2024 | 31.07 | 31.25 | 30.96 | 31.24 | 511,960 | +0.39(+1.26%) |
Jul 19, 2024 | 30.94 | 31.05 | 30.71 | 30.85 | 369,884 | +0.04(+0.13%) |
Jul 18, 2024 | 31.40 | 31.49 | 30.65 | 30.81 | 952,323 | -0.61(-1.94%) |
Jul 17, 2024 | 31.72 | 31.88 | 31.32 | 31.42 | 844,070 | -0.81(-2.51%) |
Jul 16, 2024 | 32.05 | 32.25 | 31.99 | 32.23 | 417,515 | +0.20(+0.62%) |
Jul 15, 2024 | 32.23 | 32.30 | 31.94 | 32.03 | 607,259 | -0.18(-0.56%) |
Jul 12, 2024 | 31.97 | 32.38 | 31.97 | 32.21 | 801,369 | +0.54(+1.71%) |
Jul 11, 2024 | 31.90 | 32.11 | 31.64 | 31.67 | 723,733 | -0.02(-0.06%) |
Jul 10, 2024 | 31.44 | 31.71 | 31.39 | 31.69 | 523,309 | +0.34(+1.08%) |
Jul 09, 2024 | 31.44 | 31.52 | 31.23 | 31.35 | 472,602 | -0.01(-0.03%) |
Jul 08, 2024 | 31.24 | 31.49 | 31.23 | 31.36 | 1,498,557 | +0.15(+0.48%) |
Jul 05, 2024 | 31.24 | 31.26 | 31.04 | 31.21 | 419,509 | +0.12(+0.39%) |
Jul 03, 2024 | 30.79 | 31.13 | 30.77 | 31.09 | 274,155 | +0.30(+0.97%) |
Jul 02, 2024 | 30.56 | 30.80 | 30.52 | 30.79 | 445,908 | +0.07(+0.23%) |
Jul 01, 2024 | 30.87 | 30.95 | 30.68 | 30.72 | 331,795 | -0.13(-0.42%) |
Jun 28, 2024 | 30.83 | 31.08 | 30.70 | 30.85 | 432,775 | +0.07(+0.23%) |
Jun 27, 2024 | 30.57 | 30.78 | 30.54 | 30.78 | 624,262 | +0.02(+0.07%) |
Jun 26, 2024 | 30.72 | 30.86 | 30.63 | 30.76 | 532,611 | -0.03(-0.10%) |
Jun 25, 2024 | 30.52 | 30.81 | 30.44 | 30.79 | 458,862 | +0.37(+1.21%) |
Jun 24, 2024 | 30.69 | 30.80 | 30.42 | 30.42 | 716,436 | -0.30(-0.98%) |
Jun 21, 2024 | 30.81 | 30.83 | 30.53 | 30.72 | 599,493 | -0.30(-0.97%) |
Jun 20, 2024 | 31.58 | 31.58 | 30.91 | 31.02 | 759,322 | -0.57(-1.80%) |
Jun 18, 2024 | 31.41 | 31.61 | 31.33 | 31.59 | 509,944 | +0.18(+0.57%) |
Jun 17, 2024 | 31.16 | 31.46 | 31.09 | 31.41 | 393,583 | +0.05(+0.16%) |
Jun 14, 2024 | 31.34 | 31.37 | 31.18 | 31.36 | 557,203 | -0.22(-0.70%) |
Jun 13, 2024 | 31.79 | 31.86 | 31.43 | 31.58 | 454,236 | -0.20(-0.63%) |
Jun 12, 2024 | 31.66 | 32.07 | 31.63 | 31.78 | 691,799 | +0.69(+2.22%) |
Jun 11, 2024 | 31.11 | 31.17 | 30.88 | 31.09 | 487,364 | -0.16(-0.51%) |
Jun 10, 2024 | 30.96 | 31.28 | 30.82 | 31.25 | 463,505 | +0.23(+0.74%) |
Jun 07, 2024 | 31.14 | 31.22 | 30.97 | 31.02 | 403,562 | -0.41(-1.30%) |
Jun 06, 2024 | 31.60 | 31.59 | 31.26 | 31.43 | 394,770 | -0.17(-0.54%) |
Jun 05, 2024 | 31.22 | 31.60 | 31.09 | 31.60 | 519,084 | +0.51(+1.64%) |
Jun 04, 2024 | 31.14 | 31.20 | 30.96 | 31.09 | 426,359 | +0.01(+0.03%) |