Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 31.13 | 31.16 | 31.00 | 31.16 | 140,366 | +0.28(+0.91%) |
Aug 20, 2024 | 31.05 | 31.05 | 30.83 | 30.88 | 127,891 | -0.24(-0.77%) |
Aug 19, 2024 | 30.98 | 31.20 | 30.98 | 31.12 | 224,596 | +0.37(+1.20%) |
Aug 16, 2024 | 30.62 | 30.80 | 30.61 | 30.75 | 99,617 | +0.11(+0.36%) |
Aug 15, 2024 | 30.57 | 30.70 | 30.54 | 30.64 | 191,584 | +0.36(+1.19%) |
Aug 14, 2024 | 30.28 | 30.30 | 30.18 | 30.28 | 267,197 | +0.06(+0.20%) |
Aug 13, 2024 | 30.00 | 30.23 | 29.96 | 30.22 | 237,246 | +0.26(+0.87%) |
Aug 12, 2024 | 29.89 | 30.00 | 29.72 | 29.96 | 247,275 | +0.19(+0.64%) |
Aug 09, 2024 | 29.68 | 29.85 | 29.58 | 29.77 | 285,151 | +0.03(+0.10%) |
Aug 08, 2024 | 29.57 | 29.77 | 29.48 | 29.74 | 192,131 | +0.45(+1.54%) |
Aug 07, 2024 | 29.64 | 29.68 | 29.23 | 29.29 | 392,645 | +0.21(+0.72%) |
Aug 06, 2024 | 28.84 | 29.25 | 28.79 | 29.08 | 606,138 | -0.02(-0.07%) |
Aug 05, 2024 | 28.74 | 29.18 | 28.50 | 29.10 | 482,948 | -0.72(-2.41%) |
Aug 02, 2024 | 30.02 | 30.02 | 29.58 | 29.82 | 361,220 | -0.39(-1.29%) |
Aug 01, 2024 | 30.71 | 30.71 | 30.04 | 30.21 | 286,700 | -0.89(-2.86%) |
Jul 31, 2024 | 31.07 | 31.21 | 30.96 | 31.10 | 249,772 | +0.47(+1.53%) |
Jul 30, 2024 | 30.66 | 30.69 | 30.53 | 30.63 | 96,262 | -0.02(-0.05%) |
Jul 29, 2024 | 30.78 | 30.78 | 30.54 | 30.64 | 156,782 | -0.28(-0.89%) |
Jul 26, 2024 | 30.78 | 30.92 | 30.70 | 30.92 | 117,609 | +0.37(+1.21%) |
Jul 25, 2024 | 30.50 | 30.72 | 30.33 | 30.55 | 195,430 | -0.10(-0.33%) |
Jul 24, 2024 | 30.84 | 30.90 | 30.59 | 30.65 | 172,525 | -0.26(-0.84%) |
Jul 23, 2024 | 31.08 | 31.08 | 30.67 | 30.91 | 233,919 | -0.22(-0.71%) |
Jul 22, 2024 | 31.19 | 31.19 | 30.98 | 31.13 | 223,652 | +0.20(+0.65%) |
Jul 19, 2024 | 31.12 | 31.12 | 30.86 | 30.93 | 132,094 | -0.28(-0.90%) |
Jul 18, 2024 | 31.52 | 31.52 | 31.15 | 31.21 | 155,574 | -0.21(-0.67%) |
Jul 17, 2024 | 31.30 | 31.47 | 31.26 | 31.42 | 352,312 | +0.10(+0.32%) |
Jul 16, 2024 | 31.02 | 31.36 | 31.02 | 31.32 | 146,354 | +0.04(+0.13%) |
Jul 15, 2024 | 31.37 | 31.37 | 31.21 | 31.28 | 161,072 | -0.11(-0.33%) |
Jul 12, 2024 | 31.45 | 31.58 | 31.31 | 31.39 | 165,490 | +0.19(+0.59%) |
Jul 11, 2024 | 31.19 | 31.30 | 31.10 | 31.20 | 161,047 | +0.18(+0.60%) |
Jul 10, 2024 | 30.93 | 31.02 | 30.83 | 31.02 | 474,595 | +0.34(+1.12%) |
Jul 09, 2024 | 30.76 | 30.78 | 30.64 | 30.67 | 403,690 | -0.34(-1.10%) |
Jul 08, 2024 | 31.23 | 31.23 | 30.96 | 31.01 | 227,908 | -0.24(-0.77%) |
Jul 05, 2024 | 31.39 | 31.39 | 31.07 | 31.25 | 168,799 | +0.16(+0.51%) |
Jul 03, 2024 | 30.98 | 31.20 | 30.92 | 31.09 | 305,059 | +0.42(+1.37%) |
Jul 02, 2024 | 30.60 | 30.67 | 30.50 | 30.67 | 350,197 | +0.06(+0.20%) |
Jul 01, 2024 | 30.70 | 30.82 | 30.55 | 30.61 | 157,362 | +0.25(+0.82%) |
Jun 28, 2024 | 30.34 | 30.42 | 30.25 | 30.36 | 188,719 | +0.07(+0.23%) |
Jun 27, 2024 | 30.41 | 30.41 | 30.22 | 30.29 | 294,811 | -0.04(-0.13%) |
Jun 26, 2024 | 30.29 | 30.37 | 30.21 | 30.33 | 125,226 | -0.17(-0.56%) |
Jun 25, 2024 | 30.61 | 30.61 | 30.41 | 30.50 | 270,202 | -0.14(-0.46%) |
Jun 24, 2024 | 30.54 | 30.69 | 30.43 | 30.64 | 244,125 | +0.39(+1.28%) |
Jun 21, 2024 | 30.36 | 30.41 | 30.20 | 30.25 | 198,038 | -0.29(-0.95%) |
Jun 20, 2024 | 30.47 | 30.58 | 30.44 | 30.54 | 211,281 | +0.09(+0.29%) |
Jun 18, 2024 | 30.38 | 30.47 | 30.33 | 30.45 | 169,502 | +0.14(+0.45%) |
Jun 17, 2024 | 30.22 | 30.36 | 30.05 | 30.32 | 205,048 | +0.14(+0.45%) |
Jun 14, 2024 | 30.27 | 30.28 | 30.08 | 30.18 | 814,266 | -0.25(-0.83%) |
Jun 13, 2024 | 30.78 | 30.78 | 30.37 | 30.44 | 241,361 | -0.59(-1.91%) |
Jun 12, 2024 | 31.30 | 31.30 | 30.96 | 31.03 | 199,939 | +0.24(+0.79%) |
Jun 11, 2024 | 30.80 | 30.81 | 30.57 | 30.78 | 224,333 | -0.47(-1.49%) |
Jun 10, 2024 | 31.08 | 31.25 | 31.00 | 31.25 | 163,022 | +0.14(+0.44%) |
Jun 07, 2024 | 31.29 | 31.29 | 31.04 | 31.11 | 315,330 | -0.44(-1.38%) |
Jun 06, 2024 | 31.39 | 31.55 | 31.36 | 31.55 | 166,548 | +0.13(+0.40%) |
Jun 05, 2024 | 31.53 | 31.53 | 31.27 | 31.42 | 386,027 | -0.15(-0.48%) |
Jun 04, 2024 | 31.62 | 31.62 | 31.44 | 31.57 | 316,473 | -0.38(-1.20%) |