Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 31.71 | 31.75 | 31.52 | 31.71 | 441,675 | +0.05(+0.16%) |
Aug 13, 2024 | 31.37 | 31.66 | 31.30 | 31.66 | 1,406,200 | +0.48(+1.54%) |
Aug 12, 2024 | 31.24 | 31.27 | 31.02 | 31.18 | 389,120 | +0.06(+0.19%) |
Aug 09, 2024 | 31.03 | 31.18 | 30.87 | 31.12 | 384,570 | +0.10(+0.32%) |
Aug 08, 2024 | 30.77 | 31.06 | 30.58 | 31.02 | 386,223 | +0.57(+1.87%) |
Aug 07, 2024 | 31.01 | 31.12 | 30.40 | 30.45 | 806,115 | -0.15(-0.49%) |
Aug 06, 2024 | 30.58 | 31.08 | 30.49 | 30.60 | 547,775 | +0.13(+0.43%) |
Aug 05, 2024 | 30.50 | 30.82 | 30.20 | 30.47 | 1,149,550 | -0.91(-2.90%) |
Aug 02, 2024 | 31.47 | 31.50 | 31.06 | 31.38 | 448,720 | -0.47(-1.48%) |
Aug 01, 2024 | 32.21 | 32.33 | 31.61 | 31.85 | 710,043 | -0.22(-0.69%) |
Jul 31, 2024 | 32.06 | 32.26 | 31.93 | 32.07 | 378,867 | +0.36(+1.14%) |
Jul 30, 2024 | 31.83 | 31.90 | 31.48 | 31.71 | 382,644 | +0.02(+0.06%) |
Jul 29, 2024 | 31.76 | 31.80 | 31.60 | 31.69 | 253,069 | +0.11(+0.35%) |
Jul 26, 2024 | 31.41 | 31.79 | 31.41 | 31.58 | 359,824 | +0.34(+1.09%) |
Jul 25, 2024 | 31.38 | 31.71 | 31.23 | 31.24 | 440,559 | -0.06(-0.19%) |
Jul 24, 2024 | 31.70 | 31.70 | 31.24 | 31.30 | 415,209 | -0.63(-1.97%) |
Jul 23, 2024 | 32.00 | 32.13 | 31.92 | 31.93 | 420,446 | +0.02(+0.06%) |
Jul 22, 2024 | 31.79 | 31.93 | 31.70 | 31.91 | 349,455 | +0.40(+1.27%) |
Jul 19, 2024 | 31.70 | 31.76 | 31.46 | 31.51 | 481,061 | -0.21(-0.66%) |
Jul 18, 2024 | 32.07 | 32.07 | 31.60 | 31.72 | 468,286 | -0.28(-0.88%) |
Jul 17, 2024 | 32.10 | 32.16 | 31.98 | 32.00 | 437,770 | -0.39(-1.20%) |
Jul 16, 2024 | 32.29 | 32.39 | 32.22 | 32.39 | 484,076 | +0.26(+0.81%) |
Jul 15, 2024 | 32.29 | 32.29 | 32.03 | 32.13 | 306,875 | -0.02(-0.06%) |
Jul 12, 2024 | 32.05 | 32.34 | 32.01 | 32.15 | 423,743 | +0.21(+0.66%) |
Jul 11, 2024 | 32.10 | 32.21 | 31.91 | 31.94 | 346,510 | -0.14(-0.44%) |
Jul 10, 2024 | 31.85 | 32.09 | 31.77 | 32.08 | 492,169 | +0.32(+1.01%) |
Jul 09, 2024 | 31.89 | 31.89 | 31.72 | 31.76 | 443,773 | -0.06(-0.19%) |
Jul 08, 2024 | 31.93 | 31.93 | 31.76 | 31.82 | 454,192 | -0.02(-0.06%) |
Jul 05, 2024 | 31.68 | 31.85 | 31.62 | 31.84 | 398,176 | +0.19(+0.60%) |
Jul 03, 2024 | 31.52 | 31.66 | 31.51 | 31.65 | 344,800 | +0.13(+0.41%) |
Jul 02, 2024 | 31.31 | 31.52 | 31.28 | 31.52 | 459,482 | +0.13(+0.41%) |
Jul 01, 2024 | 31.52 | 31.52 | 31.27 | 31.39 | 1,002,821 | -0.02(-0.06%) |
Jun 28, 2024 | 31.65 | 31.72 | 31.33 | 31.41 | 471,599 | -0.13(-0.41%) |
Jun 27, 2024 | 31.49 | 31.57 | 31.44 | 31.54 | 397,618 | +0.11(+0.35%) |
Jun 26, 2024 | 31.33 | 31.46 | 31.27 | 31.43 | 339,020 | +0.04(+0.13%) |
Jun 25, 2024 | 31.46 | 31.46 | 31.28 | 31.39 | 421,879 | +0.03(+0.10%) |
Jun 24, 2024 | 31.45 | 31.59 | 31.36 | 31.36 | 420,380 | -0.08(-0.25%) |
Jun 21, 2024 | 31.53 | 31.53 | 31.37 | 31.44 | 405,208 | -0.02(-0.06%) |
Jun 20, 2024 | 31.53 | 31.55 | 31.34 | 31.46 | 781,257 | -0.01(-0.03%) |
Jun 18, 2024 | 31.48 | 31.48 | 31.39 | 31.47 | 594,820 | +0.07(+0.22%) |
Jun 17, 2024 | 31.26 | 31.51 | 31.18 | 31.40 | 611,493 | +0.12(+0.38%) |
Jun 14, 2024 | 31.20 | 31.28 | 31.08 | 31.28 | 390,893 | +0.03(+0.10%) |
Jun 13, 2024 | 31.37 | 31.37 | 31.09 | 31.25 | 435,190 | -0.01(-0.03%) |
Jun 12, 2024 | 31.29 | 31.39 | 31.20 | 31.26 | 488,555 | +0.25(+0.81%) |
Jun 11, 2024 | 30.87 | 31.01 | 30.74 | 31.01 | 386,289 | +0.09(+0.29%) |
Jun 10, 2024 | 30.80 | 30.93 | 30.75 | 30.92 | 800,343 | +0.13(+0.42%) |
Jun 07, 2024 | 30.88 | 30.95 | 30.77 | 30.79 | 598,138 | -0.11(-0.36%) |
Jun 06, 2024 | 30.96 | 30.96 | 30.78 | 30.90 | 451,493 | -0.01(-0.03%) |
Jun 05, 2024 | 30.74 | 30.91 | 30.62 | 30.91 | 795,476 | +0.33(+1.08%) |
Jun 04, 2024 | 30.47 | 30.63 | 30.38 | 30.58 | 533,029 | +0.08(+0.26%) |