Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 31.56 | 32.16 | 31.56 | 31.82 | 86,940 | +0.50(+1.60%) |
Aug 28, 2024 | 31.65 | 31.77 | 31.16 | 31.32 | 127,960 | -0.51(-1.60%) |
Aug 27, 2024 | 31.67 | 31.95 | 31.67 | 31.83 | 45,600 | -0.13(-0.41%) |
Aug 26, 2024 | 31.91 | 32.18 | 31.82 | 31.96 | 126,495 | +0.18(+0.57%) |
Aug 23, 2024 | 31.47 | 31.85 | 31.34 | 31.78 | 212,826 | +0.63(+2.02%) |
Aug 22, 2024 | 31.82 | 31.83 | 31.14 | 31.15 | 79,492 | -0.60(-1.89%) |
Aug 21, 2024 | 31.72 | 31.79 | 31.49 | 31.75 | 271,575 | +0.17(+0.54%) |
Aug 20, 2024 | 31.72 | 31.83 | 31.43 | 31.58 | 164,480 | -0.15(-0.47%) |
Aug 19, 2024 | 31.21 | 31.76 | 31.18 | 31.73 | 153,904 | +0.54(+1.73%) |
Aug 16, 2024 | 30.92 | 31.21 | 30.92 | 31.19 | 53,424 | +0.07(+0.22%) |
Aug 15, 2024 | 30.85 | 31.18 | 30.84 | 31.12 | 111,811 | +0.71(+2.33%) |
Aug 14, 2024 | 30.50 | 30.63 | 30.20 | 30.41 | 131,273 | -0.07(-0.23%) |
Aug 13, 2024 | 29.90 | 30.48 | 29.75 | 30.48 | 181,951 | +0.83(+2.80%) |
Aug 12, 2024 | 29.94 | 29.94 | 29.52 | 29.65 | 78,367 | -0.10(-0.34%) |
Aug 09, 2024 | 29.65 | 29.90 | 29.52 | 29.75 | 109,398 | +0.02(+0.07%) |
Aug 08, 2024 | 29.36 | 29.77 | 29.03 | 29.73 | 130,514 | +0.77(+2.66%) |
Aug 07, 2024 | 29.53 | 29.91 | 28.91 | 28.96 | 436,531 | +0.03(+0.10%) |
Aug 06, 2024 | 29.08 | 29.29 | 28.79 | 28.93 | 502,732 | +0.05(+0.17%) |
Aug 05, 2024 | 27.78 | 29.26 | 27.78 | 28.88 | 572,193 | -0.86(-2.89%) |
Aug 02, 2024 | 29.77 | 29.85 | 29.15 | 29.74 | 609,916 | -0.93(-3.03%) |
Aug 01, 2024 | 31.62 | 31.77 | 30.44 | 30.67 | 300,576 | -0.93(-2.94%) |
Jul 31, 2024 | 31.93 | 32.05 | 31.53 | 31.60 | 162,809 | -0.08(-0.25%) |
Jul 30, 2024 | 31.94 | 32.15 | 31.30 | 31.68 | 842,380 | -0.11(-0.35%) |
Jul 29, 2024 | 32.23 | 32.32 | 31.74 | 31.79 | 84,734 | -0.29(-0.90%) |
Jul 26, 2024 | 32.20 | 32.32 | 31.82 | 32.08 | 199,558 | +0.32(+1.01%) |
Jul 25, 2024 | 31.19 | 32.37 | 31.10 | 31.76 | 227,812 | +0.70(+2.25%) |
Jul 24, 2024 | 31.83 | 32.18 | 31.03 | 31.06 | 98,160 | -1.14(-3.54%) |
Jul 23, 2024 | 31.84 | 32.40 | 31.80 | 32.20 | 125,759 | +0.31(+0.97%) |
Jul 22, 2024 | 31.74 | 31.91 | 31.43 | 31.89 | 88,537 | +0.31(+0.98%) |
Jul 19, 2024 | 31.44 | 31.68 | 31.28 | 31.58 | 84,314 | +0.03(+0.10%) |
Jul 18, 2024 | 32.32 | 32.47 | 31.39 | 31.55 | 233,400 | -0.77(-2.38%) |
Jul 17, 2024 | 32.16 | 32.56 | 31.99 | 32.32 | 110,835 | -0.29(-0.89%) |
Jul 16, 2024 | 32.12 | 32.63 | 32.09 | 32.61 | 186,911 | +0.68(+2.13%) |
Jul 15, 2024 | 31.74 | 32.17 | 31.55 | 31.93 | 102,322 | +0.35(+1.11%) |
Jul 12, 2024 | 31.32 | 31.68 | 31.20 | 31.58 | 158,138 | +0.42(+1.35%) |
Jul 11, 2024 | 30.95 | 31.50 | 30.95 | 31.16 | 471,055 | +0.55(+1.80%) |
Jul 10, 2024 | 31.04 | 31.13 | 30.41 | 30.61 | 232,614 | -0.34(-1.10%) |
Jul 09, 2024 | 31.50 | 31.56 | 30.80 | 30.95 | 213,602 | -0.62(-1.96%) |
Jul 08, 2024 | 31.85 | 31.86 | 31.49 | 31.57 | 1,038,915 | -0.30(-0.94%) |
Jul 05, 2024 | 31.57 | 31.93 | 31.53 | 31.87 | 83,029 | +0.25(+0.79%) |
Jul 03, 2024 | 31.49 | 31.80 | 31.49 | 31.62 | 71,756 | +0.01(+0.03%) |
Jul 02, 2024 | 31.51 | 31.78 | 31.45 | 31.61 | 148,500 | +0.01(+0.03%) |
Jul 01, 2024 | 31.68 | 31.68 | 31.27 | 31.60 | 237,979 | +0.01(+0.03%) |
Jun 28, 2024 | 31.41 | 31.62 | 31.35 | 31.59 | 128,332 | +0.33(+1.06%) |
Jun 27, 2024 | 30.56 | 31.31 | 30.44 | 31.26 | 236,996 | +0.75(+2.46%) |
Jun 26, 2024 | 30.15 | 30.55 | 30.15 | 30.51 | 219,309 | +0.24(+0.79%) |
Jun 25, 2024 | 30.20 | 30.31 | 30.06 | 30.27 | 361,774 | +0.08(+0.26%) |
Jun 24, 2024 | 30.11 | 30.36 | 30.10 | 30.19 | 252,566 | -0.09(-0.31%) |
Jun 21, 2024 | 29.86 | 30.32 | 29.66 | 30.29 | 254,167 | +0.43(+1.46%) |
Jun 20, 2024 | 29.72 | 29.85 | 29.63 | 29.85 | 166,841 | +0.05(+0.17%) |
Jun 18, 2024 | 30.01 | 30.08 | 29.78 | 29.80 | 308,506 | -0.26(-0.86%) |
Jun 17, 2024 | 30.08 | 30.18 | 29.79 | 30.06 | 191,640 | -0.19(-0.63%) |
Jun 14, 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 89,837 | +0.06(+0.20%) |
Jun 13, 2024 | 31.05 | 31.05 | 30.12 | 30.19 | 121,400 | -0.76(-2.46%) |
Jun 12, 2024 | 31.22 | 31.59 | 30.90 | 30.95 | 104,401 | +0.26(+0.85%) |
Jun 11, 2024 | 30.46 | 30.72 | 30.37 | 30.69 | 181,244 | +0.03(+0.10%) |
Jun 10, 2024 | 30.36 | 30.73 | 30.22 | 30.66 | 123,288 | +0.21(+0.69%) |
Jun 07, 2024 | 30.47 | 30.64 | 30.28 | 30.45 | 57,771 | -0.33(-1.07%) |
Jun 06, 2024 | 30.39 | 30.83 | 30.37 | 30.78 | 231,185 | +0.30(+0.98%) |
Jun 05, 2024 | 30.40 | 30.51 | 30.07 | 30.48 | 280,576 | +0.35(+1.16%) |
Jun 04, 2024 | 30.08 | 30.41 | 30.03 | 30.13 | 312,422 | -0.10(-0.33%) |