Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 31.44 | 32.10 | 31.28 | 31.81 | 191,709 | -0.03(-0.09%) |
Aug 26, 2024 | 31.44 | 32.18 | 31.01 | 31.84 | 351,623 | +0.76(+2.45%) |
Aug 23, 2024 | 30.03 | 31.18 | 29.85 | 31.08 | 320,755 | +1.35(+4.54%) |
Aug 22, 2024 | 31.41 | 31.41 | 29.57 | 29.73 | 510,709 | -1.84(-5.83%) |
Aug 21, 2024 | 30.79 | 31.58 | 30.53 | 31.57 | 188,676 | +1.03(+3.37%) |
Aug 20, 2024 | 30.51 | 30.80 | 30.29 | 30.54 | 148,752 | -0.09(-0.29%) |
Aug 19, 2024 | 30.29 | 30.64 | 30.03 | 30.63 | 184,860 | +0.24(+0.79%) |
Aug 16, 2024 | 30.32 | 30.86 | 30.23 | 30.39 | 274,847 | +0.03(+0.10%) |
Aug 15, 2024 | 30.40 | 30.72 | 30.05 | 30.36 | 226,912 | +0.66(+2.22%) |
Aug 14, 2024 | 30.18 | 30.25 | 29.50 | 29.70 | 176,586 | -0.26(-0.87%) |
Aug 13, 2024 | 29.23 | 30.10 | 29.15 | 29.96 | 178,513 | +0.25(+0.84%) |
Aug 12, 2024 | 30.47 | 30.47 | 29.40 | 29.71 | 228,188 | -0.62(-2.04%) |
Aug 09, 2024 | 30.27 | 30.36 | 29.90 | 30.33 | 182,719 | +0.14(+0.46%) |
Aug 08, 2024 | 30.21 | 30.27 | 29.58 | 30.19 | 238,683 | +0.16(+0.53%) |
Aug 07, 2024 | 30.75 | 30.78 | 29.98 | 30.03 | 189,914 | -0.44(-1.44%) |
Aug 06, 2024 | 30.41 | 30.86 | 30.04 | 30.47 | 200,900 | -0.18(-0.59%) |
Aug 05, 2024 | 30.02 | 31.42 | 29.79 | 30.65 | 281,210 | -0.73(-2.33%) |
Aug 02, 2024 | 30.85 | 31.49 | 30.02 | 31.38 | 273,176 | -0.67(-2.09%) |
Aug 01, 2024 | 32.41 | 35.62 | 31.78 | 32.05 | 677,526 | +1.18(+3.82%) |
Jul 31, 2024 | 30.91 | 31.71 | 30.25 | 30.87 | 204,162 | +0.10(+0.32%) |
Jul 30, 2024 | 30.95 | 30.95 | 30.40 | 30.77 | 162,058 | -0.03(-0.10%) |
Jul 29, 2024 | 30.80 | 31.00 | 30.55 | 30.80 | 125,239 | -0.04(-0.13%) |
Jul 26, 2024 | 30.60 | 31.06 | 30.24 | 30.84 | 154,443 | +0.81(+2.70%) |
Jul 25, 2024 | 28.97 | 30.15 | 28.88 | 30.03 | 340,521 | +1.19(+4.13%) |
Jul 24, 2024 | 29.15 | 29.41 | 28.69 | 28.84 | 250,924 | -0.55(-1.87%) |
Jul 23, 2024 | 29.52 | 29.68 | 29.29 | 29.39 | 187,502 | -0.28(-0.94%) |
Jul 22, 2024 | 29.68 | 29.74 | 29.14 | 29.67 | 296,554 | +0.08(+0.27%) |
Jul 19, 2024 | 30.28 | 30.28 | 29.40 | 29.59 | 215,538 | -0.80(-2.63%) |
Jul 18, 2024 | 31.01 | 31.77 | 30.13 | 30.39 | 251,040 | -0.68(-2.19%) |
Jul 17, 2024 | 30.33 | 31.39 | 30.18 | 31.07 | 239,861 | +0.43(+1.40%) |
Jul 16, 2024 | 29.22 | 30.69 | 29.18 | 30.64 | 236,896 | +1.82(+6.32%) |
Jul 15, 2024 | 29.00 | 29.42 | 28.72 | 28.82 | 212,015 | +0.04(+0.14%) |
Jul 12, 2024 | 28.79 | 29.12 | 28.54 | 28.78 | 203,601 | +0.39(+1.37%) |
Jul 11, 2024 | 27.56 | 28.46 | 27.35 | 28.39 | 202,735 | +1.50(+5.58%) |
Jul 10, 2024 | 26.75 | 27.22 | 26.75 | 26.89 | 251,471 | +0.34(+1.28%) |
Jul 09, 2024 | 27.06 | 27.06 | 26.53 | 26.55 | 143,609 | -0.49(-1.81%) |
Jul 08, 2024 | 27.00 | 27.26 | 26.90 | 27.04 | 168,445 | +0.24(+0.90%) |
Jul 05, 2024 | 27.25 | 27.28 | 26.66 | 26.80 | 196,071 | -0.50(-1.83%) |
Jul 03, 2024 | 27.62 | 27.82 | 27.27 | 27.30 | 78,886 | -0.32(-1.16%) |
Jul 02, 2024 | 27.39 | 28.07 | 27.39 | 27.62 | 204,933 | +0.23(+0.84%) |
Jul 01, 2024 | 27.92 | 27.95 | 27.25 | 27.39 | 157,491 | -0.50(-1.79%) |
Jun 28, 2024 | 27.48 | 27.92 | 27.43 | 27.89 | 295,875 | +0.70(+2.57%) |
Jun 27, 2024 | 27.20 | 27.42 | 26.98 | 27.19 | 136,712 | +0.15(+0.55%) |
Jun 26, 2024 | 26.87 | 27.12 | 26.69 | 27.04 | 162,941 | +0.17(+0.63%) |
Jun 25, 2024 | 27.41 | 27.65 | 26.76 | 26.87 | 159,785 | -0.40(-1.47%) |
Jun 24, 2024 | 27.28 | 27.53 | 27.12 | 27.27 | 147,206 | +0.15(+0.55%) |
Jun 21, 2024 | 27.14 | 27.26 | 26.79 | 27.12 | 642,859 | -0.09(-0.33%) |
Jun 20, 2024 | 27.59 | 27.84 | 27.10 | 27.21 | 200,714 | -0.51(-1.84%) |
Jun 18, 2024 | 27.88 | 28.19 | 27.59 | 27.72 | 215,132 | +0.03(+0.11%) |
Jun 17, 2024 | 27.40 | 27.73 | 27.26 | 27.69 | 225,373 | +0.25(+0.91%) |
Jun 14, 2024 | 27.36 | 27.72 | 27.36 | 27.44 | 169,013 | -0.24(-0.87%) |
Jun 13, 2024 | 28.27 | 28.34 | 27.52 | 27.68 | 170,114 | -0.61(-2.16%) |
Jun 12, 2024 | 28.36 | 28.70 | 28.20 | 28.29 | 137,555 | +0.74(+2.69%) |
Jun 11, 2024 | 27.52 | 27.61 | 27.25 | 27.55 | 137,224 | -0.25(-0.90%) |
Jun 10, 2024 | 27.52 | 28.09 | 27.52 | 27.80 | 139,965 | +0.01(+0.04%) |
Jun 07, 2024 | 27.84 | 28.09 | 27.54 | 27.79 | 105,498 | -0.28(-1.00%) |
Jun 06, 2024 | 28.27 | 28.38 | 27.84 | 28.07 | 102,094 | -0.25(-0.88%) |
Jun 05, 2024 | 28.11 | 28.41 | 27.93 | 28.32 | 103,974 | +0.29(+1.03%) |
Jun 04, 2024 | 28.43 | 28.82 | 27.92 | 28.03 | 187,972 | -0.89(-3.08%) |