Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 31.42 | 32.07 | 31.33 | 31.67 | 154,863 | +0.09(+0.28%) |
Aug 26, 2024 | 31.71 | 32.19 | 31.49 | 31.58 | 128,686 | -0.06(-0.19%) |
Aug 23, 2024 | 30.66 | 31.76 | 30.52 | 31.64 | 141,285 | +1.16(+3.81%) |
Aug 22, 2024 | 30.77 | 30.93 | 30.25 | 30.48 | 204,802 | -0.25(-0.81%) |
Aug 21, 2024 | 30.77 | 31.06 | 30.65 | 30.73 | 126,328 | +0.28(+0.92%) |
Aug 20, 2024 | 30.51 | 30.63 | 30.23 | 30.45 | 118,709 | -0.19(-0.62%) |
Aug 19, 2024 | 30.48 | 30.86 | 30.34 | 30.64 | 121,139 | +0.36(+1.19%) |
Aug 16, 2024 | 29.89 | 30.51 | 29.89 | 30.28 | 123,544 | +0.25(+0.83%) |
Aug 15, 2024 | 29.89 | 30.24 | 29.38 | 30.03 | 164,571 | +0.84(+2.88%) |
Aug 14, 2024 | 29.73 | 29.73 | 28.94 | 29.19 | 185,562 | -0.50(-1.68%) |
Aug 13, 2024 | 29.61 | 29.91 | 28.95 | 29.69 | 186,993 | +0.46(+1.57%) |
Aug 12, 2024 | 28.83 | 29.55 | 28.45 | 29.23 | 230,637 | +0.56(+1.95%) |
Aug 09, 2024 | 27.42 | 28.86 | 27.42 | 28.67 | 241,978 | +0.55(+1.96%) |
Aug 08, 2024 | 27.66 | 28.39 | 27.65 | 28.12 | 214,193 | +0.45(+1.63%) |
Aug 07, 2024 | 28.20 | 29.18 | 27.54 | 27.67 | 172,088 | -0.23(-0.82%) |
Aug 06, 2024 | 27.82 | 28.44 | 27.55 | 27.90 | 172,089 | +0.12(+0.43%) |
Aug 05, 2024 | 28.28 | 28.54 | 27.59 | 27.78 | 253,558 | -1.81(-6.12%) |
Aug 02, 2024 | 30.13 | 30.28 | 29.15 | 29.59 | 232,605 | -1.38(-4.46%) |
Aug 01, 2024 | 33.28 | 33.28 | 30.91 | 30.97 | 254,097 | -2.46(-7.36%) |
Jul 31, 2024 | 33.10 | 34.46 | 32.74 | 33.43 | 216,262 | +0.50(+1.52%) |
Jul 30, 2024 | 32.75 | 33.05 | 32.40 | 32.93 | 152,879 | +0.39(+1.20%) |
Jul 29, 2024 | 32.76 | 32.94 | 32.40 | 32.54 | 172,572 | -0.22(-0.67%) |
Jul 26, 2024 | 32.00 | 33.69 | 32.00 | 32.76 | 359,501 | +1.15(+3.64%) |
Jul 25, 2024 | 30.41 | 31.79 | 30.21 | 31.61 | 277,035 | +1.31(+4.32%) |
Jul 24, 2024 | 30.91 | 31.16 | 30.26 | 30.30 | 144,176 | -0.86(-2.76%) |
Jul 23, 2024 | 30.75 | 31.21 | 30.55 | 31.16 | 171,550 | +0.18(+0.58%) |
Jul 22, 2024 | 30.49 | 31.04 | 30.02 | 30.98 | 179,984 | +0.54(+1.77%) |
Jul 19, 2024 | 30.42 | 30.76 | 30.12 | 30.44 | 191,381 | +0.05(+0.16%) |
Jul 18, 2024 | 31.16 | 31.44 | 30.39 | 30.39 | 199,875 | -0.83(-2.66%) |
Jul 17, 2024 | 30.41 | 31.23 | 30.41 | 31.22 | 182,024 | +0.48(+1.56%) |
Jul 16, 2024 | 30.03 | 30.91 | 29.88 | 30.74 | 292,331 | +0.99(+3.33%) |
Jul 15, 2024 | 29.74 | 29.93 | 29.59 | 29.75 | 146,757 | +0.12(+0.40%) |
Jul 12, 2024 | 29.88 | 30.10 | 29.47 | 29.63 | 248,316 | -0.08(-0.27%) |
Jul 11, 2024 | 29.32 | 30.50 | 29.15 | 29.71 | 385,545 | +0.77(+2.66%) |
Jul 10, 2024 | 28.85 | 29.05 | 28.62 | 28.94 | 172,167 | +0.13(+0.45%) |
Jul 09, 2024 | 29.37 | 29.49 | 28.63 | 28.81 | 227,642 | -0.74(-2.50%) |
Jul 08, 2024 | 28.99 | 29.76 | 28.89 | 29.55 | 260,363 | +0.57(+1.97%) |
Jul 05, 2024 | 29.14 | 29.40 | 28.76 | 28.98 | 157,241 | -0.37(-1.26%) |
Jul 03, 2024 | 29.38 | 29.72 | 29.27 | 29.35 | 145,921 | +0.07(+0.24%) |
Jul 02, 2024 | 29.83 | 30.07 | 29.28 | 29.28 | 222,795 | -0.67(-2.24%) |
Jul 01, 2024 | 31.00 | 31.24 | 29.74 | 29.95 | 237,605 | -1.16(-3.73%) |
Jun 28, 2024 | 30.51 | 31.21 | 30.41 | 31.11 | 1,111,256 | +0.65(+2.13%) |
Jun 27, 2024 | 30.58 | 30.58 | 29.97 | 30.46 | 279,516 | -0.04(-0.13%) |
Jun 26, 2024 | 29.69 | 30.54 | 29.59 | 30.50 | 322,889 | +0.68(+2.28%) |
Jun 25, 2024 | 30.63 | 30.63 | 29.73 | 29.82 | 208,089 | -0.93(-3.02%) |
Jun 24, 2024 | 30.69 | 31.12 | 30.54 | 30.75 | 147,641 | +0.16(+0.52%) |
Jun 21, 2024 | 30.43 | 30.85 | 30.35 | 30.59 | 393,368 | +0.26(+0.86%) |
Jun 20, 2024 | 29.93 | 30.85 | 29.93 | 30.33 | 210,708 | +0.19(+0.63%) |
Jun 18, 2024 | 30.30 | 30.60 | 29.80 | 30.14 | 431,460 | -0.25(-0.82%) |
Jun 17, 2024 | 29.29 | 30.46 | 29.17 | 30.39 | 293,403 | +0.88(+2.98%) |
Jun 14, 2024 | 29.33 | 29.76 | 28.74 | 29.51 | 260,189 | +0.00(+0.00%) |
Jun 13, 2024 | 29.57 | 29.71 | 29.34 | 29.51 | 306,370 | -0.23(-0.77%) |
Jun 12, 2024 | 30.13 | 30.47 | 29.64 | 29.74 | 366,950 | +0.27(+0.91%) |
Jun 11, 2024 | 29.26 | 29.94 | 29.23 | 29.47 | 257,517 | -0.05(-0.17%) |
Jun 10, 2024 | 29.34 | 29.57 | 28.74 | 29.52 | 382,096 | -0.07(-0.23%) |
Jun 07, 2024 | 29.53 | 29.83 | 29.21 | 29.59 | 386,674 | -0.17(-0.57%) |
Jun 06, 2024 | 29.91 | 30.05 | 29.45 | 29.76 | 200,490 | -0.26(-0.86%) |
Jun 05, 2024 | 29.71 | 30.05 | 29.40 | 30.02 | 395,292 | +0.29(+0.97%) |
Jun 04, 2024 | 29.87 | 30.05 | 29.44 | 29.73 | 355,484 | -0.21(-0.70%) |