Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.95 | 32.40 | 31.85 | 32.36 | 2,223,560 | +0.34(+1.06%) |
Aug 15, 2024 | 32.34 | 32.49 | 31.93 | 32.02 | 2,402,470 | -0.24(-0.74%) |
Aug 14, 2024 | 32.14 | 32.53 | 32.06 | 32.26 | 1,829,793 | +0.46(+1.45%) |
Aug 13, 2024 | 32.40 | 32.46 | 31.50 | 31.80 | 2,754,374 | +0.55(+1.76%) |
Aug 12, 2024 | 31.98 | 32.09 | 31.20 | 31.25 | 1,531,390 | -0.78(-2.44%) |
Aug 09, 2024 | 31.93 | 32.10 | 31.59 | 32.03 | 1,350,065 | +0.06(+0.19%) |
Aug 08, 2024 | 31.80 | 32.23 | 31.68 | 31.97 | 1,461,733 | +0.00(+0.00%) |
Aug 07, 2024 | 31.80 | 32.27 | 31.62 | 31.97 | 1,909,135 | +0.17(+0.53%) |
Aug 06, 2024 | 32.15 | 32.42 | 31.77 | 31.80 | 2,804,964 | -0.30(-0.93%) |
Aug 05, 2024 | 32.78 | 33.14 | 31.90 | 32.10 | 2,918,264 | -0.77(-2.34%) |
Aug 02, 2024 | 32.75 | 32.98 | 32.08 | 32.87 | 1,635,722 | +0.41(+1.26%) |
Aug 01, 2024 | 32.20 | 32.56 | 32.05 | 32.46 | 1,631,352 | +0.35(+1.09%) |
Jul 31, 2024 | 32.02 | 32.26 | 31.89 | 32.11 | 4,401,206 | +0.09(+0.28%) |
Jul 30, 2024 | 31.74 | 32.11 | 31.58 | 32.02 | 2,076,499 | +0.12(+0.38%) |
Jul 29, 2024 | 31.93 | 32.09 | 31.74 | 31.90 | 2,012,436 | -0.11(-0.34%) |
Jul 26, 2024 | 31.85 | 32.10 | 31.77 | 32.01 | 1,631,995 | +0.17(+0.53%) |
Jul 25, 2024 | 31.68 | 32.37 | 31.60 | 31.84 | 2,360,889 | +0.33(+1.05%) |
Jul 24, 2024 | 31.09 | 31.57 | 31.09 | 31.51 | 1,845,581 | +0.33(+1.06%) |
Jul 23, 2024 | 31.40 | 31.54 | 31.07 | 31.18 | 1,619,592 | -0.16(-0.51%) |
Jul 22, 2024 | 31.78 | 31.78 | 31.11 | 31.34 | 1,759,579 | -0.45(-1.42%) |
Jul 19, 2024 | 32.34 | 32.44 | 31.63 | 31.79 | 2,235,748 | -0.44(-1.37%) |
Jul 18, 2024 | 31.89 | 32.65 | 31.89 | 32.23 | 1,824,132 | +0.07(+0.22%) |
Jul 17, 2024 | 31.49 | 32.30 | 31.40 | 32.16 | 2,918,589 | +0.80(+2.55%) |
Jul 16, 2024 | 30.67 | 31.41 | 30.59 | 31.36 | 2,099,713 | +0.81(+2.65%) |
Jul 15, 2024 | 30.79 | 30.91 | 30.53 | 30.55 | 1,789,867 | -0.14(-0.45%) |
Jul 12, 2024 | 30.79 | 30.98 | 30.48 | 30.69 | 2,529,542 | +0.10(+0.32%) |
Jul 11, 2024 | 30.19 | 30.77 | 30.14 | 30.59 | 2,604,757 | +0.46(+1.51%) |
Jul 10, 2024 | 29.96 | 30.18 | 29.84 | 30.13 | 1,985,484 | +0.37(+1.23%) |
Jul 09, 2024 | 29.84 | 29.96 | 29.73 | 29.77 | 2,545,906 | -0.11(-0.36%) |
Jul 08, 2024 | 30.08 | 30.10 | 29.70 | 29.87 | 1,837,493 | -0.14(-0.46%) |
Jul 05, 2024 | 29.95 | 30.03 | 29.79 | 30.01 | 1,664,271 | +0.05(+0.17%) |
Jul 03, 2024 | 30.32 | 30.36 | 29.88 | 29.96 | 733,692 | -0.31(-1.01%) |
Jul 02, 2024 | 30.21 | 30.38 | 30.07 | 30.27 | 1,803,111 | +0.12(+0.39%) |
Jul 01, 2024 | 30.31 | 30.46 | 30.11 | 30.15 | 2,179,427 | -0.06(-0.20%) |
Jun 28, 2024 | 29.90 | 30.23 | 29.80 | 30.21 | 3,286,950 | +0.27(+0.89%) |
Jun 27, 2024 | 29.98 | 30.04 | 29.74 | 29.94 | 1,732,117 | +0.00(+0.00%) |
Jun 26, 2024 | 29.98 | 30.09 | 29.85 | 29.94 | 1,909,527 | -0.15(-0.49%) |
Jun 25, 2024 | 30.61 | 30.75 | 30.08 | 30.09 | 2,372,371 | -0.58(-1.91%) |
Jun 24, 2024 | 30.36 | 30.82 | 30.33 | 30.68 | 2,458,292 | +0.32(+1.04%) |
Jun 21, 2024 | 30.34 | 30.56 | 30.12 | 30.36 | 3,861,108 | +0.16(+0.52%) |
Jun 20, 2024 | 30.05 | 30.44 | 29.98 | 30.20 | 1,905,856 | +0.11(+0.36%) |
Jun 18, 2024 | 30.49 | 30.62 | 30.04 | 30.09 | 2,312,344 | -0.37(-1.20%) |
Jun 17, 2024 | 30.09 | 30.55 | 29.99 | 30.46 | 1,946,870 | +0.26(+0.85%) |
Jun 14, 2024 | 30.37 | 30.46 | 30.07 | 30.20 | 2,197,049 | -0.17(-0.55%) |
Jun 13, 2024 | 30.22 | 30.48 | 29.97 | 30.37 | 2,261,040 | +0.15(+0.49%) |
Jun 12, 2024 | 30.53 | 30.54 | 30.13 | 30.22 | 2,087,807 | -0.15(-0.49%) |
Jun 11, 2024 | 30.16 | 30.39 | 30.07 | 30.37 | 1,788,329 | +0.07(+0.23%) |
Jun 10, 2024 | 30.30 | 30.36 | 29.86 | 30.30 | 2,441,426 | -0.06(-0.20%) |
Jun 07, 2024 | 30.38 | 30.81 | 30.24 | 30.36 | 1,894,692 | -0.24(-0.78%) |
Jun 06, 2024 | 30.38 | 30.76 | 30.20 | 30.60 | 2,035,138 | +0.28(+0.91%) |
Jun 05, 2024 | 30.37 | 30.46 | 30.13 | 30.32 | 3,147,399 | -0.14(-0.46%) |
Jun 04, 2024 | 30.50 | 30.81 | 30.44 | 30.46 | 2,394,589 | -0.17(-0.55%) |