Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.11 | 32.45 | 32.08 | 32.42 | 696,791 | +0.57(+1.79%) |
Aug 22, 2024 | 32.09 | 32.11 | 31.83 | 31.85 | 867,896 | -0.19(-0.59%) |
Aug 21, 2024 | 31.90 | 32.08 | 31.82 | 32.04 | 400,687 | +0.33(+1.04%) |
Aug 20, 2024 | 31.72 | 31.80 | 31.66 | 31.71 | 236,309 | -0.05(-0.16%) |
Aug 19, 2024 | 31.53 | 31.77 | 31.53 | 31.76 | 313,246 | +0.36(+1.15%) |
Aug 16, 2024 | 31.23 | 31.43 | 31.23 | 31.40 | 463,791 | +0.34(+1.09%) |
Aug 15, 2024 | 30.96 | 31.11 | 30.95 | 31.06 | 791,207 | +0.39(+1.27%) |
Aug 14, 2024 | 30.70 | 30.73 | 30.59 | 30.67 | 740,480 | +0.15(+0.49%) |
Aug 13, 2024 | 30.21 | 30.55 | 30.21 | 30.52 | 335,774 | +0.42(+1.40%) |
Aug 12, 2024 | 30.19 | 30.20 | 30.03 | 30.10 | 409,619 | -0.06(-0.20%) |
Aug 09, 2024 | 29.97 | 30.18 | 29.91 | 30.16 | 641,475 | +0.13(+0.43%) |
Aug 08, 2024 | 29.83 | 30.06 | 29.71 | 30.03 | 638,808 | +0.45(+1.52%) |
Aug 07, 2024 | 29.91 | 30.02 | 29.55 | 29.58 | 1,685,945 | +0.09(+0.31%) |
Aug 06, 2024 | 29.30 | 29.68 | 29.30 | 29.49 | 1,178,141 | -0.07(-0.24%) |
Aug 05, 2024 | 29.30 | 29.72 | 29.27 | 29.56 | 2,460,929 | -0.58(-1.92%) |
Aug 02, 2024 | 30.09 | 30.18 | 29.97 | 30.14 | 706,159 | -0.21(-0.69%) |
Aug 01, 2024 | 30.74 | 30.84 | 30.22 | 30.35 | 1,700,535 | -0.76(-2.44%) |
Jul 31, 2024 | 31.18 | 31.30 | 31.08 | 31.11 | 638,682 | +0.06(+0.19%) |
Jul 30, 2024 | 31.08 | 31.14 | 30.96 | 31.05 | 525,383 | +0.04(+0.13%) |
Jul 29, 2024 | 31.10 | 31.10 | 30.91 | 31.01 | 1,503,699 | -0.30(-0.96%) |
Jul 26, 2024 | 31.15 | 31.34 | 31.11 | 31.31 | 363,086 | +0.37(+1.20%) |
Jul 25, 2024 | 30.85 | 31.19 | 30.80 | 30.94 | 483,436 | -0.10(-0.32%) |
Jul 24, 2024 | 31.20 | 31.29 | 31.00 | 31.04 | 335,505 | -0.36(-1.15%) |
Jul 23, 2024 | 31.41 | 31.48 | 31.36 | 31.40 | 333,366 | +0.03(+0.10%) |
Jul 22, 2024 | 31.32 | 31.40 | 31.25 | 31.37 | 443,155 | +0.50(+1.62%) |
Jul 19, 2024 | 31.01 | 31.02 | 30.84 | 30.87 | 508,668 | -0.31(-0.99%) |
Jul 18, 2024 | 31.57 | 31.61 | 31.14 | 31.18 | 581,279 | -0.31(-0.98%) |
Jul 17, 2024 | 31.48 | 31.61 | 31.44 | 31.49 | 546,298 | -0.14(-0.44%) |
Jul 16, 2024 | 31.42 | 31.64 | 31.36 | 31.63 | 765,700 | +0.03(+0.09%) |
Jul 15, 2024 | 31.73 | 31.76 | 31.55 | 31.60 | 442,719 | -0.32(-1.00%) |
Jul 12, 2024 | 31.68 | 32.02 | 31.68 | 31.92 | 688,051 | +0.49(+1.56%) |
Jul 11, 2024 | 31.46 | 31.56 | 31.40 | 31.43 | 736,383 | +0.23(+0.74%) |
Jul 10, 2024 | 31.06 | 31.21 | 31.02 | 31.20 | 640,399 | +0.40(+1.30%) |
Jul 09, 2024 | 30.93 | 30.95 | 30.73 | 30.80 | 1,095,956 | -0.36(-1.16%) |
Jul 08, 2024 | 31.36 | 31.39 | 31.11 | 31.16 | 354,934 | -0.15(-0.48%) |
Jul 05, 2024 | 31.37 | 31.38 | 31.06 | 31.31 | 800,031 | +0.33(+1.07%) |
Jul 03, 2024 | 30.83 | 31.02 | 30.83 | 30.98 | 306,555 | +0.46(+1.51%) |
Jul 02, 2024 | 30.38 | 30.54 | 30.34 | 30.52 | 915,242 | -0.24(-0.78%) |
Jul 01, 2024 | 30.85 | 30.91 | 30.65 | 30.76 | 781,622 | +0.14(+0.46%) |
Jun 28, 2024 | 30.52 | 30.67 | 30.50 | 30.62 | 999,315 | +0.07(+0.23%) |
Jun 27, 2024 | 30.52 | 30.63 | 30.46 | 30.55 | 990,106 | +0.18(+0.59%) |
Jun 26, 2024 | 30.19 | 30.41 | 30.15 | 30.37 | 2,785,812 | -0.07(-0.23%) |
Jun 25, 2024 | 30.36 | 30.47 | 30.31 | 30.44 | 825,125 | -0.04(-0.13%) |
Jun 24, 2024 | 30.48 | 30.63 | 30.41 | 30.48 | 1,719,028 | +0.30(+0.99%) |
Jun 21, 2024 | 30.15 | 30.22 | 30.01 | 30.18 | 1,218,394 | -0.17(-0.56%) |
Jun 20, 2024 | 30.24 | 30.39 | 30.20 | 30.35 | 1,161,165 | +0.06(+0.20%) |
Jun 18, 2024 | 30.18 | 30.32 | 30.17 | 30.29 | 729,575 | +0.00(+0.00%) |
Jun 17, 2024 | 30.14 | 30.30 | 30.02 | 30.29 | 1,146,842 | +0.28(+0.93%) |
Jun 14, 2024 | 29.99 | 30.06 | 29.85 | 30.01 | 3,137,659 | -0.60(-1.96%) |
Jun 13, 2024 | 31.01 | 31.01 | 30.51 | 30.61 | 980,429 | -0.74(-2.36%) |
Jun 12, 2024 | 31.40 | 31.52 | 31.28 | 31.35 | 987,022 | +0.60(+1.95%) |
Jun 11, 2024 | 30.70 | 30.83 | 30.53 | 30.75 | 1,075,301 | -0.29(-0.94%) |
Jun 10, 2024 | 30.83 | 31.07 | 30.79 | 31.04 | 553,625 | -0.15(-0.47%) |
Jun 07, 2024 | 31.22 | 31.34 | 31.16 | 31.19 | 595,747 | -0.38(-1.21%) |
Jun 06, 2024 | 31.57 | 31.60 | 31.49 | 31.57 | 1,214,357 | +0.06(+0.19%) |
Jun 05, 2024 | 31.49 | 31.53 | 31.28 | 31.51 | 1,436,328 | +0.29(+0.94%) |
Jun 04, 2024 | 31.23 | 31.34 | 31.08 | 31.22 | 893,132 | -0.21(-0.68%) |