Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.72 | 31.95 | 31.60 | 31.77 | 469,815 | +0.19(+0.60%) |
Aug 15, 2024 | 31.20 | 31.75 | 31.16 | 31.58 | 705,198 | +0.81(+2.63%) |
Aug 14, 2024 | 30.77 | 30.83 | 30.64 | 30.77 | 142,301 | -0.08(-0.26%) |
Aug 13, 2024 | 30.79 | 30.94 | 30.58 | 30.85 | 246,471 | +0.39(+1.28%) |
Aug 12, 2024 | 30.42 | 30.55 | 30.22 | 30.46 | 248,466 | +0.05(+0.16%) |
Aug 09, 2024 | 29.91 | 30.50 | 29.88 | 30.41 | 291,715 | +0.34(+1.13%) |
Aug 08, 2024 | 29.69 | 30.27 | 29.57 | 30.07 | 393,530 | +0.37(+1.25%) |
Aug 07, 2024 | 30.03 | 30.26 | 29.53 | 29.70 | 801,358 | +0.24(+0.81%) |
Aug 06, 2024 | 29.05 | 29.69 | 29.03 | 29.46 | 1,018,049 | -0.32(-1.07%) |
Aug 05, 2024 | 29.26 | 29.98 | 29.20 | 29.78 | 904,605 | -0.70(-2.30%) |
Aug 02, 2024 | 30.01 | 30.51 | 29.79 | 30.48 | 464,493 | +0.41(+1.36%) |
Aug 01, 2024 | 30.52 | 30.62 | 29.89 | 30.07 | 589,216 | -0.93(-3.00%) |
Jul 31, 2024 | 30.88 | 31.31 | 30.70 | 31.00 | 438,003 | +0.37(+1.21%) |
Jul 30, 2024 | 30.46 | 30.70 | 30.33 | 30.63 | 303,110 | +0.25(+0.82%) |
Jul 29, 2024 | 30.40 | 30.56 | 30.19 | 30.38 | 610,539 | -0.37(-1.20%) |
Jul 26, 2024 | 30.70 | 30.90 | 30.36 | 30.75 | 631,442 | +0.24(+0.79%) |
Jul 25, 2024 | 30.80 | 31.00 | 30.31 | 30.51 | 990,136 | -0.49(-1.58%) |
Jul 24, 2024 | 31.41 | 31.50 | 30.98 | 31.00 | 1,261,324 | -0.56(-1.77%) |
Jul 23, 2024 | 31.31 | 31.71 | 31.25 | 31.56 | 608,170 | -0.26(-0.82%) |
Jul 22, 2024 | 31.86 | 32.15 | 31.59 | 31.82 | 1,134,868 | +2.28(+7.72%) |
Jul 19, 2024 | 29.51 | 29.61 | 29.36 | 29.54 | 372,813 | -0.42(-1.40%) |
Jul 18, 2024 | 30.18 | 30.20 | 29.87 | 29.96 | 445,364 | -0.19(-0.63%) |
Jul 17, 2024 | 30.12 | 30.29 | 30.02 | 30.15 | 363,206 | -0.12(-0.40%) |
Jul 16, 2024 | 29.90 | 30.28 | 29.90 | 30.27 | 269,895 | +0.29(+0.97%) |
Jul 15, 2024 | 30.10 | 30.29 | 29.86 | 29.98 | 399,648 | -0.52(-1.70%) |
Jul 12, 2024 | 30.87 | 31.00 | 30.45 | 30.50 | 431,677 | -0.57(-1.83%) |
Jul 11, 2024 | 30.92 | 31.14 | 30.87 | 31.07 | 314,580 | +0.55(+1.80%) |
Jul 10, 2024 | 30.47 | 30.59 | 30.27 | 30.52 | 187,918 | +0.17(+0.56%) |
Jul 09, 2024 | 30.40 | 30.48 | 30.21 | 30.35 | 940,493 | -0.05(-0.16%) |
Jul 08, 2024 | 30.36 | 30.45 | 30.15 | 30.40 | 402,735 | -0.31(-1.01%) |
Jul 05, 2024 | 30.56 | 30.72 | 30.33 | 30.71 | 702,180 | +0.66(+2.20%) |
Jul 03, 2024 | 29.80 | 30.16 | 29.76 | 30.05 | 257,457 | +0.65(+2.21%) |
Jul 02, 2024 | 29.23 | 29.41 | 29.01 | 29.40 | 396,299 | -0.07(-0.24%) |
Jul 01, 2024 | 30.03 | 30.13 | 29.44 | 29.47 | 446,012 | -0.18(-0.61%) |
Jun 28, 2024 | 29.61 | 29.85 | 29.51 | 29.65 | 393,120 | -0.49(-1.63%) |
Jun 27, 2024 | 29.78 | 30.18 | 29.73 | 30.14 | 407,232 | +0.50(+1.69%) |
Jun 26, 2024 | 29.62 | 29.81 | 29.52 | 29.64 | 420,954 | -0.13(-0.44%) |
Jun 25, 2024 | 29.43 | 29.81 | 29.41 | 29.77 | 711,705 | +0.22(+0.74%) |
Jun 24, 2024 | 29.50 | 29.71 | 29.35 | 29.55 | 578,042 | +0.28(+0.96%) |
Jun 21, 2024 | 28.91 | 29.28 | 28.88 | 29.27 | 766,756 | -0.04(-0.14%) |
Jun 20, 2024 | 29.04 | 29.35 | 29.01 | 29.31 | 556,334 | -0.20(-0.68%) |
Jun 18, 2024 | 29.29 | 29.54 | 29.29 | 29.51 | 487,827 | +0.26(+0.89%) |
Jun 17, 2024 | 28.96 | 29.27 | 28.87 | 29.25 | 627,049 | +0.24(+0.83%) |
Jun 14, 2024 | 29.07 | 29.22 | 28.76 | 29.01 | 909,651 | -1.11(-3.69%) |
Jun 13, 2024 | 30.16 | 30.21 | 29.80 | 30.12 | 517,431 | -0.50(-1.63%) |
Jun 12, 2024 | 31.07 | 31.26 | 30.52 | 30.62 | 2,192,021 | +3.70(+13.74%) |
Jun 11, 2024 | 26.60 | 26.96 | 26.48 | 26.92 | 390,421 | +0.32(+1.20%) |
Jun 10, 2024 | 26.34 | 26.62 | 26.22 | 26.60 | 536,659 | -0.48(-1.77%) |
Jun 07, 2024 | 27.48 | 27.49 | 27.07 | 27.08 | 684,171 | -1.05(-3.73%) |
Jun 06, 2024 | 28.45 | 28.54 | 27.98 | 28.13 | 634,966 | -0.27(-0.95%) |
Jun 05, 2024 | 28.00 | 28.41 | 27.89 | 28.40 | 544,303 | +0.78(+2.82%) |
Jun 04, 2024 | 27.31 | 27.66 | 27.31 | 27.62 | 320,723 | +0.38(+1.40%) |