Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.11 | 32.34 | 31.91 | 32.31 | 84,339 | +0.34(+1.06%) |
Aug 29, 2024 | 32.20 | 32.33 | 31.78 | 31.97 | 109,849 | +0.02(+0.06%) |
Aug 28, 2024 | 32.05 | 32.15 | 31.70 | 31.95 | 100,301 | -0.18(-0.56%) |
Aug 27, 2024 | 32.15 | 32.35 | 31.80 | 32.13 | 69,055 | -0.20(-0.62%) |
Aug 26, 2024 | 32.16 | 32.92 | 31.98 | 32.33 | 132,457 | +0.46(+1.44%) |
Aug 23, 2024 | 31.29 | 32.38 | 31.20 | 31.87 | 114,552 | +0.80(+2.57%) |
Aug 22, 2024 | 31.49 | 31.50 | 31.05 | 31.07 | 97,496 | -0.50(-1.58%) |
Aug 21, 2024 | 30.96 | 31.57 | 30.96 | 31.57 | 133,947 | +0.78(+2.53%) |
Aug 20, 2024 | 30.58 | 30.87 | 30.41 | 30.79 | 102,583 | +0.14(+0.46%) |
Aug 19, 2024 | 30.45 | 30.80 | 30.33 | 30.65 | 103,155 | +0.26(+0.86%) |
Aug 16, 2024 | 30.26 | 30.62 | 30.14 | 30.39 | 231,151 | +0.10(+0.33%) |
Aug 15, 2024 | 30.44 | 30.61 | 30.15 | 30.29 | 124,592 | +0.31(+1.03%) |
Aug 14, 2024 | 30.40 | 30.40 | 29.85 | 29.98 | 161,479 | +0.23(+0.77%) |
Aug 13, 2024 | 29.59 | 29.86 | 29.35 | 29.75 | 164,834 | +0.41(+1.40%) |
Aug 12, 2024 | 29.70 | 29.74 | 29.00 | 29.34 | 212,559 | -0.41(-1.38%) |
Aug 09, 2024 | 30.10 | 30.10 | 29.51 | 29.75 | 146,804 | -0.23(-0.77%) |
Aug 08, 2024 | 30.45 | 30.58 | 29.79 | 29.98 | 177,919 | -0.28(-0.93%) |
Aug 07, 2024 | 31.10 | 31.31 | 30.16 | 30.26 | 201,316 | -0.50(-1.63%) |
Aug 06, 2024 | 31.50 | 31.50 | 30.53 | 30.76 | 357,290 | -0.71(-2.26%) |
Aug 05, 2024 | 31.50 | 31.99 | 31.11 | 31.47 | 265,745 | -1.22(-3.73%) |
Aug 02, 2024 | 31.95 | 32.96 | 31.60 | 32.69 | 181,677 | -0.31(-0.94%) |
Aug 01, 2024 | 33.88 | 34.60 | 31.91 | 33.00 | 202,820 | +0.27(+0.82%) |
Jul 31, 2024 | 32.72 | 33.34 | 32.08 | 32.73 | 200,178 | +0.33(+1.02%) |
Jul 30, 2024 | 31.96 | 32.42 | 31.70 | 32.40 | 113,611 | +0.43(+1.35%) |
Jul 29, 2024 | 32.55 | 32.55 | 31.28 | 31.97 | 142,745 | -0.48(-1.48%) |
Jul 26, 2024 | 32.40 | 32.66 | 32.02 | 32.45 | 138,441 | +0.41(+1.28%) |
Jul 25, 2024 | 31.30 | 32.33 | 31.30 | 32.04 | 104,994 | +0.76(+2.43%) |
Jul 24, 2024 | 31.74 | 32.20 | 31.22 | 31.28 | 120,868 | -0.47(-1.48%) |
Jul 23, 2024 | 31.37 | 31.96 | 30.97 | 31.75 | 117,727 | +0.02(+0.06%) |
Jul 22, 2024 | 31.44 | 31.80 | 31.00 | 31.73 | 114,724 | +0.49(+1.57%) |
Jul 19, 2024 | 31.80 | 31.94 | 30.94 | 31.24 | 132,707 | -0.67(-2.10%) |
Jul 18, 2024 | 32.12 | 32.84 | 31.60 | 31.91 | 138,843 | -0.43(-1.33%) |
Jul 17, 2024 | 31.39 | 32.43 | 31.31 | 32.34 | 187,251 | +0.95(+3.03%) |
Jul 16, 2024 | 30.17 | 31.47 | 30.17 | 31.39 | 173,781 | +1.46(+4.88%) |
Jul 15, 2024 | 29.34 | 30.33 | 29.22 | 29.93 | 173,935 | +0.78(+2.68%) |
Jul 12, 2024 | 29.17 | 29.43 | 28.92 | 29.15 | 171,573 | +0.40(+1.39%) |
Jul 11, 2024 | 27.83 | 28.79 | 27.78 | 28.75 | 173,349 | +1.60(+5.89%) |
Jul 10, 2024 | 26.89 | 27.24 | 26.58 | 27.15 | 155,550 | +0.92(+3.51%) |
Jul 09, 2024 | 26.72 | 26.81 | 26.09 | 26.23 | 180,514 | -0.67(-2.49%) |
Jul 08, 2024 | 26.84 | 27.21 | 26.60 | 26.90 | 130,549 | +0.37(+1.39%) |
Jul 05, 2024 | 26.90 | 26.90 | 26.22 | 26.53 | 145,028 | -0.46(-1.70%) |
Jul 03, 2024 | 26.85 | 27.08 | 26.66 | 26.99 | 59,726 | +0.21(+0.78%) |
Jul 02, 2024 | 27.05 | 27.37 | 26.77 | 26.78 | 117,093 | -0.26(-0.96%) |
Jul 01, 2024 | 27.95 | 28.08 | 26.86 | 27.04 | 134,005 | -0.69(-2.49%) |
Jun 28, 2024 | 27.69 | 28.01 | 27.44 | 27.73 | 421,843 | +0.20(+0.73%) |
Jun 27, 2024 | 27.65 | 27.73 | 27.25 | 27.53 | 154,285 | -0.03(-0.11%) |
Jun 26, 2024 | 27.65 | 27.74 | 27.36 | 27.56 | 166,869 | -0.15(-0.54%) |
Jun 25, 2024 | 28.76 | 28.78 | 27.61 | 27.71 | 161,514 | -1.14(-3.95%) |
Jun 24, 2024 | 28.96 | 29.25 | 28.75 | 28.85 | 183,010 | +0.11(+0.38%) |
Jun 21, 2024 | 28.22 | 29.10 | 28.11 | 28.74 | 1,416,061 | +0.57(+2.02%) |
Jun 20, 2024 | 27.78 | 28.28 | 27.78 | 28.17 | 171,929 | +0.26(+0.93%) |
Jun 18, 2024 | 27.83 | 28.42 | 27.55 | 27.91 | 221,540 | +0.08(+0.29%) |
Jun 17, 2024 | 27.72 | 27.88 | 27.41 | 27.83 | 188,504 | +0.15(+0.54%) |
Jun 14, 2024 | 28.00 | 28.37 | 27.14 | 27.68 | 311,038 | -0.69(-2.43%) |
Jun 13, 2024 | 28.93 | 29.08 | 28.23 | 28.37 | 211,154 | -0.77(-2.64%) |
Jun 12, 2024 | 29.25 | 29.92 | 28.90 | 29.14 | 141,507 | +0.45(+1.57%) |
Jun 11, 2024 | 29.13 | 29.18 | 28.62 | 28.69 | 131,584 | -0.68(-2.32%) |
Jun 10, 2024 | 29.37 | 29.49 | 29.06 | 29.37 | 147,941 | -0.09(-0.31%) |
Jun 07, 2024 | 29.55 | 29.77 | 29.25 | 29.46 | 102,105 | -0.22(-0.74%) |
Jun 06, 2024 | 29.79 | 30.05 | 29.60 | 29.68 | 96,582 | -0.31(-1.03%) |
Jun 05, 2024 | 30.45 | 30.62 | 29.84 | 29.99 | 111,562 | -0.31(-1.02%) |
Jun 04, 2024 | 30.38 | 30.43 | 30.05 | 30.30 | 80,053 | -0.10(-0.33%) |