Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.20 | 32.38 | 31.97 | 32.33 | 179,587 | +0.33(+1.03%) |
Aug 29, 2024 | 32.22 | 32.54 | 31.96 | 32.00 | 213,797 | -0.10(-0.31%) |
Aug 28, 2024 | 32.44 | 32.45 | 31.89 | 32.10 | 201,415 | -0.38(-1.17%) |
Aug 27, 2024 | 32.22 | 32.52 | 32.12 | 32.48 | 189,894 | +0.09(+0.28%) |
Aug 26, 2024 | 32.64 | 32.65 | 32.23 | 32.39 | 296,919 | -0.17(-0.52%) |
Aug 23, 2024 | 32.39 | 32.71 | 32.25 | 32.56 | 193,346 | +0.37(+1.15%) |
Aug 22, 2024 | 32.78 | 32.85 | 32.10 | 32.19 | 246,497 | -0.42(-1.29%) |
Aug 21, 2024 | 32.50 | 32.71 | 32.42 | 32.61 | 150,553 | +0.12(+0.37%) |
Aug 20, 2024 | 32.52 | 32.64 | 32.35 | 32.49 | 207,384 | -0.05(-0.15%) |
Aug 19, 2024 | 32.16 | 32.54 | 32.00 | 32.54 | 253,977 | +0.43(+1.34%) |
Aug 16, 2024 | 31.97 | 32.20 | 31.94 | 32.11 | 211,675 | +0.03(+0.09%) |
Aug 15, 2024 | 31.75 | 32.10 | 31.71 | 32.08 | 281,548 | +0.68(+2.17%) |
Aug 14, 2024 | 31.42 | 31.51 | 31.11 | 31.40 | 312,791 | +0.12(+0.38%) |
Aug 13, 2024 | 30.85 | 31.31 | 30.79 | 31.28 | 239,918 | +0.71(+2.32%) |
Aug 12, 2024 | 30.52 | 30.77 | 30.39 | 30.57 | 274,604 | +0.11(+0.36%) |
Aug 09, 2024 | 30.22 | 30.55 | 30.13 | 30.46 | 260,657 | +0.21(+0.69%) |
Aug 08, 2024 | 29.79 | 30.28 | 29.53 | 30.25 | 238,968 | +0.96(+3.28%) |
Aug 07, 2024 | 30.10 | 30.23 | 29.27 | 29.29 | 414,712 | -0.31(-1.05%) |
Aug 06, 2024 | 29.44 | 30.10 | 29.18 | 29.60 | 514,011 | +0.28(+0.95%) |
Aug 05, 2024 | 28.31 | 29.73 | 28.25 | 29.32 | 789,996 | -0.97(-3.20%) |
Aug 02, 2024 | 30.29 | 30.59 | 29.95 | 30.29 | 568,381 | -0.77(-2.48%) |
Aug 01, 2024 | 31.89 | 32.10 | 30.80 | 31.06 | 364,016 | -0.54(-1.71%) |
Jul 31, 2024 | 31.39 | 31.73 | 31.30 | 31.60 | 242,318 | +0.87(+2.83%) |
Jul 30, 2024 | 31.34 | 31.38 | 30.51 | 30.73 | 278,809 | -0.46(-1.47%) |
Jul 29, 2024 | 31.31 | 31.51 | 31.13 | 31.19 | 256,831 | +0.01(+0.03%) |
Jul 26, 2024 | 31.18 | 31.40 | 31.00 | 31.18 | 249,263 | +0.30(+0.97%) |
Jul 25, 2024 | 31.19 | 31.55 | 30.58 | 30.88 | 319,708 | -0.28(-0.90%) |
Jul 24, 2024 | 31.92 | 31.92 | 31.13 | 31.16 | 437,080 | -1.21(-3.74%) |
Jul 23, 2024 | 32.34 | 32.62 | 32.33 | 32.37 | 194,581 | +0.05(+0.15%) |
Jul 22, 2024 | 32.21 | 32.43 | 32.07 | 32.32 | 249,604 | +0.49(+1.54%) |
Jul 19, 2024 | 31.99 | 32.26 | 31.80 | 31.83 | 438,925 | -0.31(-0.96%) |
Jul 18, 2024 | 32.57 | 32.57 | 31.85 | 32.14 | 394,710 | -0.19(-0.59%) |
Jul 17, 2024 | 32.74 | 32.74 | 32.29 | 32.33 | 427,778 | -0.97(-2.91%) |
Jul 16, 2024 | 33.48 | 33.53 | 33.15 | 33.30 | 251,967 | -0.07(-0.21%) |
Jul 15, 2024 | 33.41 | 33.63 | 33.21 | 33.37 | 297,119 | +0.16(+0.48%) |
Jul 12, 2024 | 33.14 | 33.52 | 33.04 | 33.21 | 220,423 | +0.15(+0.45%) |
Jul 11, 2024 | 33.79 | 33.79 | 32.97 | 33.06 | 412,977 | -0.72(-2.13%) |
Jul 10, 2024 | 33.58 | 33.79 | 33.48 | 33.78 | 196,585 | +0.35(+1.05%) |
Jul 09, 2024 | 33.53 | 33.62 | 33.37 | 33.43 | 223,143 | +0.01(+0.03%) |
Jul 08, 2024 | 33.42 | 33.42 | 33.30 | 33.42 | 296,228 | +0.07(+0.21%) |
Jul 05, 2024 | 33.08 | 33.36 | 33.05 | 33.35 | 275,060 | +0.35(+1.06%) |
Jul 03, 2024 | 32.70 | 33.03 | 32.70 | 33.00 | 197,404 | +0.27(+0.82%) |
Jul 02, 2024 | 32.39 | 32.74 | 32.36 | 32.73 | 228,401 | +0.20(+0.61%) |
Jul 01, 2024 | 32.40 | 32.57 | 32.13 | 32.53 | 264,975 | +0.27(+0.84%) |
Jun 28, 2024 | 32.54 | 32.80 | 32.26 | 32.26 | 239,591 | -0.18(-0.55%) |
Jun 27, 2024 | 32.40 | 32.54 | 32.33 | 32.44 | 540,303 | +0.06(+0.19%) |
Jun 26, 2024 | 32.25 | 32.42 | 32.20 | 32.38 | 226,742 | +0.13(+0.40%) |
Jun 25, 2024 | 32.00 | 32.26 | 31.93 | 32.25 | 284,052 | +0.43(+1.35%) |
Jun 24, 2024 | 32.18 | 32.27 | 31.82 | 31.82 | 505,770 | -0.40(-1.24%) |
Jun 21, 2024 | 32.31 | 32.35 | 32.06 | 32.22 | 228,107 | -0.03(-0.11%) |
Jun 20, 2024 | 32.59 | 32.65 | 32.12 | 32.25 | 286,385 | -0.22(-0.68%) |
Jun 18, 2024 | 32.46 | 32.53 | 32.39 | 32.47 | 375,483 | +0.06(+0.18%) |
Jun 17, 2024 | 32.14 | 32.55 | 32.05 | 32.41 | 329,491 | +0.28(+0.87%) |
Jun 14, 2024 | 31.95 | 32.13 | 31.93 | 32.13 | 262,189 | +0.18(+0.56%) |
Jun 13, 2024 | 32.09 | 32.09 | 31.76 | 31.95 | 242,491 | +0.10(+0.31%) |
Jun 12, 2024 | 31.71 | 32.05 | 31.65 | 31.85 | 329,665 | +0.41(+1.30%) |
Jun 11, 2024 | 31.10 | 31.45 | 30.99 | 31.45 | 224,726 | +0.30(+0.96%) |
Jun 10, 2024 | 30.96 | 31.17 | 30.90 | 31.15 | 219,602 | +0.19(+0.61%) |
Jun 07, 2024 | 31.00 | 31.16 | 30.88 | 30.96 | 180,130 | -0.04(-0.13%) |
Jun 06, 2024 | 31.05 | 31.10 | 30.92 | 31.00 | 231,532 | +0.01(+0.03%) |
Jun 05, 2024 | 30.65 | 30.99 | 30.59 | 30.99 | 302,195 | +0.59(+1.94%) |
Jun 04, 2024 | 30.29 | 30.46 | 30.20 | 30.40 | 223,331 | +0.07(+0.23%) |