Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 31.96 | 32.23 | 31.84 | 32.19 | 16,272 | +0.05(+0.16%) |
Aug 29, 2024 | 31.90 | 32.19 | 31.54 | 32.14 | 19,695 | +0.50(+1.58%) |
Aug 28, 2024 | 31.46 | 31.76 | 31.44 | 31.64 | 18,240 | -0.05(-0.16%) |
Aug 27, 2024 | 32.05 | 32.06 | 31.63 | 31.69 | 12,827 | -0.43(-1.34%) |
Aug 26, 2024 | 32.35 | 32.67 | 31.98 | 32.12 | 56,180 | +0.21(+0.66%) |
Aug 23, 2024 | 31.53 | 31.95 | 31.53 | 31.91 | 55,350 | +0.63(+2.00%) |
Aug 22, 2024 | 31.43 | 31.55 | 31.28 | 31.28 | 33,736 | -0.11(-0.36%) |
Aug 21, 2024 | 31.55 | 31.60 | 31.22 | 31.40 | 27,941 | +0.12(+0.37%) |
Aug 20, 2024 | 32.15 | 32.15 | 31.19 | 31.28 | 183,422 | -0.92(-2.86%) |
Aug 19, 2024 | 32.13 | 32.53 | 32.13 | 32.20 | 86,158 | +0.12(+0.37%) |
Aug 16, 2024 | 31.89 | 32.22 | 31.89 | 32.08 | 13,507 | -0.11(-0.34%) |
Aug 15, 2024 | 31.92 | 32.35 | 31.91 | 32.19 | 13,303 | +0.50(+1.58%) |
Aug 14, 2024 | 31.65 | 31.82 | 31.52 | 31.69 | 17,751 | +0.21(+0.68%) |
Aug 13, 2024 | 31.65 | 31.65 | 31.37 | 31.48 | 24,233 | -0.29(-0.93%) |
Aug 12, 2024 | 31.59 | 31.95 | 31.57 | 31.77 | 52,495 | +0.33(+1.05%) |
Aug 09, 2024 | 31.46 | 31.60 | 31.17 | 31.44 | 16,394 | -0.04(-0.13%) |
Aug 08, 2024 | 30.93 | 31.57 | 30.86 | 31.48 | 14,135 | +0.95(+3.11%) |
Aug 07, 2024 | 30.87 | 31.07 | 30.53 | 30.53 | 25,450 | +0.24(+0.79%) |
Aug 06, 2024 | 30.28 | 30.79 | 30.28 | 30.29 | 26,734 | +0.13(+0.43%) |
Aug 05, 2024 | 30.04 | 30.38 | 29.42 | 30.16 | 64,102 | -0.82(-2.65%) |
Aug 02, 2024 | 32.18 | 32.18 | 30.74 | 30.98 | 60,201 | -1.74(-5.32%) |
Aug 01, 2024 | 33.79 | 33.79 | 32.42 | 32.72 | 65,299 | -0.96(-2.86%) |
Jul 31, 2024 | 33.94 | 34.02 | 33.68 | 33.68 | 18,494 | +0.35(+1.05%) |
Jul 30, 2024 | 32.82 | 33.44 | 32.82 | 33.33 | 27,905 | +0.50(+1.52%) |
Jul 29, 2024 | 33.30 | 33.30 | 32.58 | 32.83 | 16,220 | -0.35(-1.04%) |
Jul 26, 2024 | 33.07 | 33.26 | 32.81 | 33.18 | 16,858 | +0.14(+0.43%) |
Jul 25, 2024 | 32.47 | 33.22 | 32.47 | 33.03 | 25,085 | +0.54(+1.68%) |
Jul 24, 2024 | 32.65 | 32.77 | 32.37 | 32.49 | 14,020 | -0.08(-0.25%) |
Jul 23, 2024 | 32.96 | 32.96 | 32.52 | 32.57 | 27,883 | -0.55(-1.67%) |
Jul 22, 2024 | 33.30 | 33.30 | 32.80 | 33.12 | 11,545 | -0.16(-0.48%) |
Jul 19, 2024 | 33.45 | 33.50 | 33.10 | 33.28 | 34,024 | -0.24(-0.71%) |
Jul 18, 2024 | 33.77 | 33.93 | 33.48 | 33.52 | 28,576 | -0.24(-0.72%) |
Jul 17, 2024 | 33.78 | 34.47 | 33.71 | 33.76 | 17,014 | +0.01(+0.04%) |
Jul 16, 2024 | 33.51 | 33.76 | 33.38 | 33.75 | 33,011 | +0.14(+0.42%) |
Jul 15, 2024 | 33.32 | 33.84 | 33.21 | 33.61 | 64,382 | +0.55(+1.66%) |
Jul 12, 2024 | 33.23 | 33.23 | 32.91 | 33.06 | 26,518 | +0.06(+0.17%) |
Jul 11, 2024 | 32.44 | 33.04 | 32.44 | 33.00 | 21,301 | +0.63(+1.96%) |
Jul 10, 2024 | 32.29 | 32.37 | 32.19 | 32.37 | 158,057 | +0.08(+0.25%) |
Jul 09, 2024 | 32.50 | 32.76 | 32.26 | 32.29 | 51,136 | -0.40(-1.23%) |
Jul 08, 2024 | 32.67 | 32.88 | 32.55 | 32.69 | 38,016 | -0.04(-0.13%) |
Jul 05, 2024 | 33.59 | 33.59 | 32.64 | 32.73 | 21,869 | -0.81(-2.43%) |
Jul 03, 2024 | 33.37 | 33.60 | 33.29 | 33.55 | 11,202 | +0.26(+0.78%) |
Jul 02, 2024 | 33.41 | 33.72 | 33.22 | 33.29 | 23,512 | +0.14(+0.42%) |
Jul 01, 2024 | 33.26 | 33.33 | 32.80 | 33.15 | 11,303 | +0.07(+0.21%) |
Jun 28, 2024 | 33.21 | 33.27 | 32.90 | 33.08 | 28,888 | +0.18(+0.55%) |
Jun 27, 2024 | 33.09 | 33.10 | 32.79 | 32.90 | 25,533 | +0.02(+0.06%) |
Jun 26, 2024 | 33.10 | 33.10 | 32.72 | 32.88 | 19,901 | -0.26(-0.80%) |
Jun 25, 2024 | 33.21 | 33.21 | 32.84 | 33.14 | 75,964 | -0.08(-0.25%) |
Jun 24, 2024 | 32.46 | 33.32 | 32.46 | 33.23 | 17,427 | +0.90(+2.77%) |
Jun 21, 2024 | 32.60 | 32.64 | 32.25 | 32.33 | 10,639 | -0.25(-0.77%) |
Jun 20, 2024 | 32.22 | 32.75 | 32.22 | 32.58 | 39,038 | +0.37(+1.16%) |
Jun 18, 2024 | 32.19 | 32.55 | 32.16 | 32.21 | 15,452 | +0.04(+0.14%) |
Jun 17, 2024 | 32.04 | 32.24 | 31.83 | 32.16 | 24,485 | +0.13(+0.41%) |
Jun 14, 2024 | 32.45 | 32.45 | 31.97 | 32.03 | 11,478 | -0.47(-1.44%) |
Jun 13, 2024 | 32.81 | 32.81 | 32.26 | 32.50 | 44,595 | -0.42(-1.29%) |
Jun 12, 2024 | 33.64 | 33.64 | 32.85 | 32.93 | 36,649 | -0.35(-1.06%) |
Jun 11, 2024 | 32.86 | 33.31 | 32.80 | 33.28 | 13,021 | +0.02(+0.07%) |
Jun 10, 2024 | 32.92 | 33.37 | 32.84 | 33.26 | 16,876 | +0.35(+1.05%) |
Jun 07, 2024 | 32.82 | 33.19 | 32.69 | 32.91 | 14,122 | -0.15(-0.45%) |
Jun 06, 2024 | 32.82 | 33.09 | 32.82 | 33.06 | 35,991 | +0.22(+0.68%) |
Jun 05, 2024 | 33.02 | 33.02 | 32.73 | 32.84 | 18,495 | -0.02(-0.06%) |
Jun 04, 2024 | 32.94 | 32.95 | 32.56 | 32.86 | 24,467 | -0.41(-1.22%) |