Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.62 | 32.16 | 31.62 | 32.01 | 764,058 | +0.23(+0.72%) |
Aug 15, 2024 | 31.39 | 31.89 | 31.34 | 31.78 | 733,001 | +0.67(+2.15%) |
Aug 14, 2024 | 30.74 | 31.18 | 30.74 | 31.11 | 614,723 | +0.37(+1.20%) |
Aug 13, 2024 | 29.78 | 30.88 | 29.78 | 30.74 | 658,535 | +0.97(+3.26%) |
Aug 12, 2024 | 30.28 | 30.45 | 29.74 | 29.77 | 536,924 | -0.45(-1.49%) |
Aug 09, 2024 | 29.95 | 30.30 | 29.88 | 30.22 | 669,072 | +0.20(+0.67%) |
Aug 08, 2024 | 29.10 | 30.40 | 29.10 | 30.02 | 718,570 | +1.00(+3.45%) |
Aug 07, 2024 | 29.44 | 29.48 | 28.75 | 29.02 | 844,498 | +0.10(+0.35%) |
Aug 06, 2024 | 28.63 | 29.30 | 28.43 | 28.92 | 896,170 | +0.38(+1.33%) |
Aug 05, 2024 | 27.66 | 29.29 | 27.50 | 28.54 | 1,132,340 | +0.05(+0.18%) |
Aug 02, 2024 | 29.50 | 29.82 | 27.84 | 28.49 | 1,139,908 | -2.00(-6.56%) |
Aug 01, 2024 | 31.58 | 31.63 | 30.33 | 30.49 | 600,288 | -1.04(-3.30%) |
Jul 31, 2024 | 31.43 | 31.95 | 31.18 | 31.53 | 386,497 | +0.38(+1.20%) |
Jul 30, 2024 | 31.20 | 31.48 | 31.05 | 31.16 | 407,848 | +0.01(+0.02%) |
Jul 29, 2024 | 31.51 | 31.55 | 30.98 | 31.15 | 725,246 | -0.35(-1.11%) |
Jul 26, 2024 | 31.44 | 31.53 | 31.14 | 31.50 | 293,114 | +0.35(+1.12%) |
Jul 25, 2024 | 30.84 | 31.73 | 30.66 | 31.15 | 635,606 | +0.41(+1.33%) |
Jul 24, 2024 | 31.25 | 31.42 | 30.72 | 30.74 | 498,429 | -0.65(-2.07%) |
Jul 23, 2024 | 31.14 | 31.58 | 31.14 | 31.39 | 392,370 | +0.12(+0.38%) |
Jul 22, 2024 | 30.96 | 31.34 | 30.80 | 31.27 | 270,319 | +0.33(+1.07%) |
Jul 19, 2024 | 30.58 | 31.00 | 30.48 | 30.94 | 325,912 | +0.09(+0.29%) |
Jul 18, 2024 | 31.21 | 31.39 | 30.68 | 30.85 | 570,301 | -0.48(-1.53%) |
Jul 17, 2024 | 31.42 | 31.71 | 31.07 | 31.33 | 617,518 | -0.38(-1.20%) |
Jul 16, 2024 | 31.20 | 31.75 | 31.07 | 31.71 | 1,189,587 | +0.67(+2.16%) |
Jul 15, 2024 | 31.59 | 31.66 | 30.91 | 31.04 | 1,062,362 | -0.50(-1.59%) |
Jul 12, 2024 | 31.37 | 31.86 | 31.33 | 31.54 | 669,520 | +0.14(+0.45%) |
Jul 11, 2024 | 31.31 | 31.59 | 31.08 | 31.40 | 712,425 | +0.22(+0.71%) |
Jul 10, 2024 | 30.90 | 31.23 | 30.69 | 31.18 | 690,458 | +0.30(+0.97%) |
Jul 09, 2024 | 30.86 | 31.04 | 30.45 | 30.88 | 538,273 | -0.12(-0.39%) |
Jul 08, 2024 | 30.94 | 31.02 | 30.55 | 31.00 | 414,321 | +0.04(+0.13%) |
Jul 05, 2024 | 31.05 | 31.30 | 30.92 | 30.96 | 612,899 | -0.14(-0.45%) |
Jul 03, 2024 | 30.95 | 31.54 | 30.91 | 31.10 | 512,040 | +0.46(+1.50%) |
Jul 02, 2024 | 30.01 | 30.66 | 29.75 | 30.64 | 673,906 | +0.56(+1.86%) |
Jul 01, 2024 | 30.22 | 30.33 | 29.87 | 30.08 | 335,420 | +0.04(+0.13%) |
Jun 28, 2024 | 30.01 | 30.15 | 29.88 | 30.04 | 714,985 | +0.19(+0.64%) |
Jun 27, 2024 | 29.59 | 30.08 | 29.02 | 29.85 | 706,240 | +0.20(+0.67%) |
Jun 26, 2024 | 29.58 | 29.77 | 29.16 | 29.65 | 484,796 | -0.11(-0.37%) |
Jun 25, 2024 | 29.39 | 29.80 | 28.80 | 29.76 | 517,346 | +0.37(+1.26%) |
Jun 24, 2024 | 29.50 | 29.76 | 29.19 | 29.39 | 609,165 | -0.30(-1.01%) |
Jun 21, 2024 | 29.16 | 29.83 | 28.92 | 29.69 | 1,389,620 | +0.59(+2.03%) |
Jun 20, 2024 | 28.83 | 29.30 | 28.68 | 29.10 | 676,290 | +0.20(+0.69%) |
Jun 18, 2024 | 29.20 | 29.47 | 28.73 | 28.90 | 752,833 | -0.42(-1.43%) |
Jun 17, 2024 | 28.69 | 29.51 | 28.60 | 29.32 | 1,154,610 | +0.54(+1.88%) |
Jun 14, 2024 | 28.56 | 28.84 | 28.21 | 28.78 | 997,470 | +0.19(+0.66%) |
Jun 13, 2024 | 28.84 | 28.89 | 28.52 | 28.59 | 695,880 | -0.23(-0.80%) |
Jun 12, 2024 | 28.65 | 29.26 | 28.37 | 28.82 | 668,422 | +0.49(+1.73%) |
Jun 11, 2024 | 28.20 | 28.33 | 27.88 | 28.33 | 774,738 | +0.06(+0.21%) |
Jun 10, 2024 | 27.60 | 28.43 | 27.54 | 28.27 | 1,002,154 | +0.57(+2.06%) |
Jun 07, 2024 | 28.01 | 28.14 | 27.61 | 27.70 | 733,045 | -0.47(-1.67%) |
Jun 06, 2024 | 28.02 | 28.45 | 28.00 | 28.17 | 796,152 | +0.08(+0.28%) |
Jun 05, 2024 | 28.01 | 28.22 | 27.97 | 28.09 | 886,770 | +0.26(+0.93%) |
Jun 04, 2024 | 28.76 | 28.79 | 27.71 | 27.83 | 828,371 | -1.08(-3.74%) |