Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 30.19 | 30.68 | 30.08 | 30.50 | 55,913 | +0.24(+0.79%) |
Aug 13, 2024 | 30.24 | 30.38 | 29.78 | 30.26 | 77,321 | -0.23(-0.75%) |
Aug 12, 2024 | 30.06 | 30.80 | 29.82 | 30.49 | 86,789 | +0.02(+0.07%) |
Aug 09, 2024 | 30.02 | 30.89 | 29.61 | 30.47 | 124,871 | +0.85(+2.87%) |
Aug 08, 2024 | 29.56 | 29.69 | 29.21 | 29.62 | 32,765 | +0.27(+0.92%) |
Aug 07, 2024 | 29.74 | 30.16 | 29.35 | 29.35 | 55,389 | -0.05(-0.17%) |
Aug 06, 2024 | 28.74 | 29.60 | 28.59 | 29.40 | 53,770 | +0.39(+1.34%) |
Aug 05, 2024 | 28.00 | 29.25 | 27.75 | 29.01 | 72,782 | -0.39(-1.33%) |
Aug 02, 2024 | 29.85 | 30.18 | 29.31 | 29.40 | 166,868 | -2.23(-7.05%) |
Aug 01, 2024 | 32.37 | 32.37 | 31.44 | 31.63 | 54,455 | -0.86(-2.65%) |
Jul 31, 2024 | 32.15 | 32.63 | 32.05 | 32.49 | 58,421 | +0.60(+1.88%) |
Jul 30, 2024 | 31.29 | 32.10 | 31.23 | 31.89 | 56,832 | +0.11(+0.35%) |
Jul 29, 2024 | 31.25 | 31.87 | 31.25 | 31.78 | 39,312 | +0.62(+1.99%) |
Jul 26, 2024 | 31.25 | 31.25 | 30.83 | 31.16 | 35,147 | +0.05(+0.16%) |
Jul 25, 2024 | 31.18 | 31.32 | 30.80 | 31.11 | 80,466 | -0.41(-1.30%) |
Jul 24, 2024 | 32.25 | 32.25 | 31.32 | 31.52 | 93,899 | -0.95(-2.93%) |
Jul 23, 2024 | 31.87 | 32.62 | 31.49 | 32.47 | 100,631 | +0.47(+1.47%) |
Jul 22, 2024 | 30.62 | 32.10 | 30.62 | 32.00 | 67,534 | +1.57(+5.16%) |
Jul 19, 2024 | 30.07 | 30.49 | 30.02 | 30.43 | 29,064 | +0.40(+1.33%) |
Jul 18, 2024 | 30.51 | 30.51 | 29.85 | 30.03 | 53,396 | -0.57(-1.86%) |
Jul 17, 2024 | 30.90 | 31.05 | 30.51 | 30.60 | 36,335 | -0.38(-1.23%) |
Jul 16, 2024 | 30.51 | 31.00 | 30.24 | 30.98 | 33,656 | +0.50(+1.64%) |
Jul 15, 2024 | 29.82 | 30.59 | 29.59 | 30.48 | 55,554 | +0.37(+1.23%) |
Jul 12, 2024 | 30.02 | 30.17 | 29.73 | 30.11 | 68,146 | -0.14(-0.46%) |
Jul 11, 2024 | 30.00 | 30.30 | 29.90 | 30.25 | 89,999 | -0.43(-1.40%) |
Jul 10, 2024 | 30.30 | 30.69 | 30.10 | 30.68 | 37,055 | +0.22(+0.72%) |
Jul 09, 2024 | 30.30 | 30.54 | 30.05 | 30.46 | 64,712 | -0.03(-0.10%) |
Jul 08, 2024 | 30.94 | 30.94 | 30.26 | 30.49 | 79,712 | -0.68(-2.18%) |
Jul 05, 2024 | 31.59 | 31.59 | 31.05 | 31.17 | 65,381 | -1.10(-3.41%) |
Jul 03, 2024 | 31.99 | 32.31 | 31.79 | 32.27 | 12,811 | +0.35(+1.10%) |
Jul 02, 2024 | 31.20 | 32.04 | 31.20 | 31.92 | 35,422 | +0.72(+2.31%) |
Jul 01, 2024 | 31.49 | 31.49 | 30.98 | 31.20 | 68,221 | -0.94(-2.92%) |
Jun 28, 2024 | 32.17 | 32.26 | 31.85 | 32.14 | 22,888 | +0.15(+0.47%) |
Jun 27, 2024 | 32.43 | 32.43 | 31.94 | 31.99 | 17,569 | -0.12(-0.37%) |
Jun 26, 2024 | 31.33 | 32.14 | 31.33 | 32.11 | 34,189 | +0.69(+2.20%) |
Jun 25, 2024 | 31.89 | 31.93 | 31.28 | 31.42 | 33,385 | -0.76(-2.36%) |
Jun 24, 2024 | 32.60 | 32.63 | 31.82 | 32.18 | 62,315 | -0.18(-0.56%) |
Jun 21, 2024 | 32.34 | 32.47 | 31.93 | 32.36 | 50,697 | +0.48(+1.51%) |
Jun 20, 2024 | 31.24 | 32.43 | 31.15 | 31.88 | 72,689 | +0.76(+2.44%) |
Jun 18, 2024 | 30.20 | 31.17 | 30.20 | 31.12 | 43,145 | +0.92(+3.05%) |
Jun 17, 2024 | 30.32 | 30.66 | 30.11 | 30.20 | 59,744 | +0.05(+0.17%) |
Jun 14, 2024 | 30.74 | 30.84 | 29.94 | 30.15 | 137,733 | -1.15(-3.67%) |
Jun 13, 2024 | 31.67 | 31.79 | 31.14 | 31.30 | 80,780 | -1.43(-4.37%) |
Jun 12, 2024 | 33.02 | 33.04 | 32.59 | 32.73 | 24,552 | +0.02(+0.06%) |
Jun 11, 2024 | 32.41 | 32.78 | 32.00 | 32.71 | 71,548 | -0.89(-2.65%) |
Jun 10, 2024 | 33.32 | 34.01 | 33.21 | 33.60 | 29,442 | -0.05(-0.15%) |
Jun 07, 2024 | 33.10 | 33.84 | 33.08 | 33.65 | 35,063 | +0.39(+1.17%) |
Jun 06, 2024 | 33.99 | 34.05 | 32.97 | 33.26 | 49,723 | -0.64(-1.89%) |
Jun 05, 2024 | 33.70 | 34.20 | 33.70 | 33.90 | 46,093 | -0.90(-2.59%) |
Jun 04, 2024 | 35.43 | 35.66 | 34.70 | 34.80 | 65,990 | -0.34(-0.97%) |