Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 30.28 | 30.29 | 30.02 | 30.07 | 16,752 | +0.10(+0.34%) |
Aug 20, 2024 | 30.88 | 30.88 | 29.97 | 29.97 | 24,284 | -0.88(-2.86%) |
Aug 19, 2024 | 30.74 | 31.09 | 30.74 | 30.85 | 5,102 | +0.10(+0.33%) |
Aug 16, 2024 | 30.53 | 30.89 | 30.53 | 30.75 | 6,226 | +0.08(+0.26%) |
Aug 15, 2024 | 30.36 | 30.84 | 30.36 | 30.67 | 12,465 | +0.63(+2.10%) |
Aug 14, 2024 | 30.16 | 30.21 | 29.94 | 30.04 | 15,849 | +0.04(+0.13%) |
Aug 13, 2024 | 30.15 | 30.15 | 29.76 | 30.00 | 134,346 | -0.35(-1.15%) |
Aug 12, 2024 | 30.18 | 30.47 | 30.16 | 30.35 | 19,279 | +0.29(+0.96%) |
Aug 09, 2024 | 30.11 | 30.12 | 30.00 | 30.06 | 34,217 | -0.05(-0.17%) |
Aug 08, 2024 | 29.74 | 30.16 | 29.73 | 30.11 | 13,726 | +0.43(+1.45%) |
Aug 07, 2024 | 30.36 | 30.46 | 29.66 | 29.68 | 27,309 | -0.23(-0.77%) |
Aug 06, 2024 | 29.68 | 30.20 | 29.64 | 29.91 | 33,326 | +0.34(+1.14%) |
Aug 05, 2024 | 29.51 | 29.80 | 28.92 | 29.57 | 257,928 | -1.24(-4.02%) |
Aug 02, 2024 | 32.00 | 32.00 | 30.59 | 30.81 | 20,711 | -1.68(-5.17%) |
Aug 01, 2024 | 33.52 | 33.52 | 32.10 | 32.49 | 12,191 | -1.21(-3.59%) |
Jul 31, 2024 | 33.42 | 33.85 | 33.39 | 33.70 | 17,377 | +0.67(+2.03%) |
Jul 30, 2024 | 32.53 | 33.09 | 32.53 | 33.03 | 7,152 | +0.31(+0.95%) |
Jul 29, 2024 | 33.11 | 33.16 | 32.61 | 32.72 | 8,310 | -0.23(-0.70%) |
Jul 26, 2024 | 32.84 | 33.06 | 32.63 | 32.95 | 21,513 | +0.39(+1.20%) |
Jul 25, 2024 | 32.01 | 32.75 | 32.01 | 32.56 | 23,423 | +0.60(+1.88%) |
Jul 24, 2024 | 32.79 | 32.79 | 31.90 | 31.96 | 11,448 | -0.82(-2.50%) |
Jul 23, 2024 | 32.61 | 32.82 | 32.50 | 32.78 | 12,547 | -0.04(-0.12%) |
Jul 22, 2024 | 32.48 | 32.90 | 32.48 | 32.82 | 17,318 | +0.26(+0.80%) |
Jul 19, 2024 | 32.72 | 32.89 | 32.38 | 32.56 | 44,004 | -0.28(-0.85%) |
Jul 18, 2024 | 33.10 | 33.12 | 32.69 | 32.84 | 10,100 | -0.19(-0.58%) |
Jul 17, 2024 | 33.34 | 33.39 | 33.03 | 33.03 | 13,189 | -0.30(-0.90%) |
Jul 16, 2024 | 32.77 | 33.40 | 32.77 | 33.33 | 25,699 | +0.53(+1.62%) |
Jul 15, 2024 | 31.98 | 33.05 | 31.90 | 32.80 | 18,572 | +0.95(+2.98%) |
Jul 12, 2024 | 31.94 | 31.99 | 31.83 | 31.85 | 13,257 | +0.05(+0.16%) |
Jul 11, 2024 | 31.28 | 31.81 | 31.24 | 31.80 | 23,177 | +0.60(+1.92%) |
Jul 10, 2024 | 30.76 | 31.22 | 30.76 | 31.20 | 7,531 | +0.37(+1.20%) |
Jul 09, 2024 | 30.87 | 31.12 | 30.82 | 30.83 | 8,800 | -0.35(-1.12%) |
Jul 08, 2024 | 31.17 | 31.34 | 31.07 | 31.18 | 10,031 | -0.22(-0.70%) |
Jul 05, 2024 | 32.07 | 32.07 | 31.26 | 31.40 | 11,736 | -0.60(-1.88%) |
Jul 03, 2024 | 31.89 | 32.19 | 31.88 | 32.00 | 12,152 | +0.29(+0.92%) |
Jul 02, 2024 | 31.90 | 31.90 | 31.60 | 31.71 | 5,920 | +0.09(+0.28%) |
Jul 01, 2024 | 32.16 | 32.16 | 31.49 | 31.62 | 37,181 | -0.34(-1.07%) |
Jun 28, 2024 | 32.09 | 32.09 | 31.88 | 31.96 | 18,946 | +0.21(+0.66%) |
Jun 27, 2024 | 31.70 | 31.92 | 31.57 | 31.75 | 21,258 | +0.07(+0.22%) |
Jun 26, 2024 | 31.59 | 31.68 | 31.44 | 31.68 | 5,599 | -0.08(-0.25%) |
Jun 25, 2024 | 31.59 | 31.76 | 31.59 | 31.76 | 59,132 | +0.10(+0.32%) |
Jun 24, 2024 | 31.18 | 31.74 | 31.18 | 31.66 | 10,434 | +0.70(+2.25%) |
Jun 21, 2024 | 30.79 | 30.96 | 30.76 | 30.96 | 9,301 | +0.12(+0.38%) |
Jun 20, 2024 | 30.67 | 31.01 | 30.67 | 30.85 | 42,581 | +0.28(+0.91%) |
Jun 18, 2024 | 30.48 | 30.75 | 30.48 | 30.57 | 2,610 | +0.23(+0.75%) |
Jun 17, 2024 | 29.93 | 30.37 | 29.93 | 30.34 | 44,936 | +0.43(+1.42%) |
Jun 14, 2024 | 30.68 | 30.68 | 29.87 | 29.92 | 19,990 | -0.97(-3.14%) |
Jun 13, 2024 | 31.37 | 31.37 | 30.69 | 30.88 | 17,016 | -0.77(-2.44%) |
Jun 12, 2024 | 31.74 | 31.91 | 31.54 | 31.66 | 5,067 | +0.29(+0.91%) |
Jun 11, 2024 | 31.00 | 31.41 | 31.00 | 31.37 | 6,432 | -0.29(-0.92%) |
Jun 10, 2024 | 30.96 | 31.77 | 30.96 | 31.66 | 12,559 | +0.80(+2.59%) |
Jun 07, 2024 | 31.04 | 31.04 | 30.83 | 30.86 | 5,588 | -0.12(-0.38%) |
Jun 06, 2024 | 31.04 | 31.04 | 30.85 | 30.98 | 207,743 | -0.16(-0.52%) |
Jun 05, 2024 | 30.94 | 31.17 | 30.94 | 31.14 | 16,408 | +0.24(+0.77%) |
Jun 04, 2024 | 31.54 | 31.54 | 30.82 | 30.90 | 21,155 | -0.82(-2.59%) |