Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 32.00 | 32.00 | 31.82 | 31.98 | 89,293 | +0.41(+1.30%) |
Aug 14, 2024 | 31.51 | 31.60 | 31.46 | 31.57 | 105,759 | +0.07(+0.22%) |
Aug 13, 2024 | 31.14 | 31.50 | 31.11 | 31.50 | 144,270 | +0.58(+1.88%) |
Aug 12, 2024 | 31.00 | 31.01 | 30.86 | 30.92 | 108,075 | -0.04(-0.13%) |
Aug 09, 2024 | 30.78 | 30.96 | 30.71 | 30.96 | 101,775 | +0.08(+0.26%) |
Aug 08, 2024 | 30.67 | 31.04 | 30.51 | 30.88 | 106,343 | +0.52(+1.71%) |
Aug 07, 2024 | 30.78 | 30.84 | 30.28 | 30.36 | 168,747 | +0.18(+0.60%) |
Aug 06, 2024 | 29.91 | 30.31 | 29.77 | 30.18 | 192,377 | +0.07(+0.23%) |
Aug 05, 2024 | 29.79 | 30.64 | 29.53 | 30.11 | 182,640 | -0.72(-2.34%) |
Aug 02, 2024 | 30.95 | 30.95 | 30.58 | 30.83 | 159,508 | -0.46(-1.47%) |
Aug 01, 2024 | 31.73 | 31.78 | 31.09 | 31.29 | 410,745 | -0.89(-2.77%) |
Jul 31, 2024 | 32.13 | 32.29 | 32.01 | 32.18 | 124,225 | +0.42(+1.32%) |
Jul 30, 2024 | 31.72 | 31.80 | 31.56 | 31.76 | 95,304 | +0.14(+0.44%) |
Jul 29, 2024 | 31.68 | 31.72 | 31.51 | 31.62 | 113,822 | -0.18(-0.57%) |
Jul 26, 2024 | 31.64 | 31.83 | 31.60 | 31.80 | 118,340 | +0.37(+1.18%) |
Jul 25, 2024 | 31.46 | 31.71 | 31.30 | 31.43 | 127,283 | -0.19(-0.60%) |
Jul 24, 2024 | 31.95 | 31.95 | 31.52 | 31.62 | 96,784 | -0.36(-1.13%) |
Jul 23, 2024 | 32.02 | 32.04 | 31.89 | 31.98 | 349,754 | -0.15(-0.47%) |
Jul 22, 2024 | 32.19 | 32.20 | 31.97 | 32.13 | 123,906 | +0.30(+0.94%) |
Jul 19, 2024 | 31.94 | 31.94 | 31.76 | 31.83 | 250,561 | -0.15(-0.47%) |
Jul 18, 2024 | 32.37 | 32.41 | 31.93 | 31.98 | 390,177 | -0.36(-1.10%) |
Jul 17, 2024 | 32.40 | 32.46 | 32.21 | 32.34 | 170,817 | -0.13(-0.42%) |
Jul 16, 2024 | 32.28 | 32.50 | 32.15 | 32.47 | 322,239 | +0.12(+0.37%) |
Jul 15, 2024 | 32.55 | 32.57 | 32.26 | 32.35 | 143,267 | -0.28(-0.86%) |
Jul 12, 2024 | 32.49 | 32.78 | 32.49 | 32.63 | 88,499 | +0.32(+0.99%) |
Jul 11, 2024 | 32.44 | 32.49 | 32.21 | 32.31 | 110,746 | +0.11(+0.34%) |
Jul 10, 2024 | 32.02 | 32.22 | 31.95 | 32.20 | 99,593 | +0.46(+1.45%) |
Jul 09, 2024 | 31.80 | 31.81 | 31.60 | 31.74 | 341,357 | +0.00(+0.00%) |
Jul 08, 2024 | 31.98 | 32.05 | 31.74 | 31.74 | 147,687 | -0.30(-0.94%) |
Jul 05, 2024 | 32.02 | 32.04 | 31.77 | 32.04 | 127,794 | +0.21(+0.66%) |
Jul 03, 2024 | 31.69 | 31.84 | 31.62 | 31.83 | 76,647 | +0.42(+1.34%) |
Jul 02, 2024 | 31.26 | 31.47 | 31.17 | 31.41 | 137,707 | +0.08(+0.26%) |
Jul 01, 2024 | 31.51 | 31.59 | 31.25 | 31.33 | 170,309 | +0.07(+0.22%) |
Jun 28, 2024 | 31.28 | 31.36 | 31.14 | 31.26 | 223,189 | +0.01(+0.03%) |
Jun 27, 2024 | 31.30 | 31.38 | 31.15 | 31.25 | 249,261 | +0.03(+0.10%) |
Jun 26, 2024 | 31.22 | 31.27 | 31.12 | 31.22 | 114,681 | -0.28(-0.89%) |
Jun 25, 2024 | 31.41 | 31.54 | 31.34 | 31.50 | 174,975 | +0.06(+0.19%) |
Jun 24, 2024 | 31.41 | 31.50 | 31.36 | 31.44 | 137,610 | +0.29(+0.93%) |
Jun 21, 2024 | 31.13 | 31.20 | 31.04 | 31.15 | 108,063 | -0.24(-0.77%) |
Jun 20, 2024 | 31.35 | 31.44 | 31.25 | 31.39 | 172,509 | +0.10(+0.31%) |
Jun 18, 2024 | 31.21 | 31.32 | 31.19 | 31.29 | 111,421 | +0.07(+0.22%) |
Jun 17, 2024 | 31.01 | 31.23 | 30.88 | 31.23 | 115,277 | +0.21(+0.68%) |
Jun 14, 2024 | 31.01 | 31.07 | 30.88 | 31.01 | 85,602 | -0.37(-1.17%) |
Jun 13, 2024 | 31.60 | 31.60 | 31.26 | 31.38 | 71,161 | -0.39(-1.23%) |
Jun 12, 2024 | 31.99 | 32.10 | 31.75 | 31.77 | 116,859 | +0.36(+1.15%) |
Jun 11, 2024 | 31.55 | 31.55 | 31.26 | 31.41 | 141,494 | -0.52(-1.62%) |
Jun 10, 2024 | 31.66 | 31.93 | 31.61 | 31.93 | 148,500 | +0.12(+0.37%) |
Jun 07, 2024 | 32.12 | 32.12 | 31.81 | 31.81 | 164,665 | -0.42(-1.30%) |
Jun 06, 2024 | 32.21 | 32.28 | 32.05 | 32.23 | 472,312 | +0.12(+0.36%) |
Jun 05, 2024 | 32.11 | 32.17 | 31.91 | 32.11 | 249,512 | +0.19(+0.61%) |
Jun 04, 2024 | 31.94 | 32.03 | 31.81 | 31.92 | 158,280 | -0.06(-0.18%) |