Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.13 | 31.22 | 29.99 | 30.79 | 82,852 | +0.98(+3.29%) |
Aug 22, 2024 | 29.72 | 30.30 | 29.57 | 29.81 | 48,302 | -0.01(-0.03%) |
Aug 21, 2024 | 29.64 | 29.92 | 29.50 | 29.82 | 71,396 | +0.46(+1.57%) |
Aug 20, 2024 | 29.90 | 29.91 | 29.02 | 29.36 | 86,502 | -0.49(-1.64%) |
Aug 19, 2024 | 29.78 | 30.06 | 29.50 | 29.85 | 69,535 | +0.20(+0.67%) |
Aug 16, 2024 | 29.70 | 30.16 | 29.55 | 29.65 | 79,331 | -0.05(-0.17%) |
Aug 15, 2024 | 30.09 | 30.13 | 29.64 | 29.70 | 77,436 | +0.43(+1.47%) |
Aug 14, 2024 | 29.15 | 29.50 | 28.72 | 29.27 | 104,981 | +0.35(+1.21%) |
Aug 13, 2024 | 28.53 | 29.15 | 28.13 | 28.92 | 90,202 | +0.72(+2.55%) |
Aug 12, 2024 | 28.32 | 28.32 | 27.45 | 28.20 | 178,033 | -0.19(-0.67%) |
Aug 09, 2024 | 29.09 | 29.20 | 28.15 | 28.39 | 141,367 | -0.73(-2.51%) |
Aug 08, 2024 | 29.38 | 29.64 | 28.53 | 29.12 | 204,270 | -0.03(-0.10%) |
Aug 07, 2024 | 30.00 | 31.73 | 29.12 | 29.15 | 269,093 | -0.03(-0.10%) |
Aug 06, 2024 | 29.02 | 29.61 | 28.77 | 29.18 | 147,612 | +0.11(+0.38%) |
Aug 05, 2024 | 28.21 | 29.12 | 27.83 | 29.07 | 226,852 | -0.74(-2.48%) |
Aug 02, 2024 | 29.81 | 29.94 | 29.12 | 29.81 | 143,640 | -1.38(-4.42%) |
Aug 01, 2024 | 32.66 | 32.94 | 30.45 | 31.19 | 179,111 | -1.62(-4.94%) |
Jul 31, 2024 | 32.74 | 33.70 | 32.14 | 32.81 | 126,434 | +0.39(+1.20%) |
Jul 30, 2024 | 32.57 | 32.97 | 32.00 | 32.42 | 74,059 | +0.10(+0.31%) |
Jul 29, 2024 | 33.43 | 33.73 | 32.31 | 32.32 | 84,207 | -1.00(-3.00%) |
Jul 26, 2024 | 33.67 | 33.74 | 32.70 | 33.32 | 126,176 | +0.49(+1.49%) |
Jul 25, 2024 | 32.54 | 33.19 | 32.08 | 32.83 | 155,701 | +0.33(+1.02%) |
Jul 24, 2024 | 33.00 | 33.58 | 32.43 | 32.50 | 120,879 | -0.90(-2.69%) |
Jul 23, 2024 | 32.60 | 33.80 | 32.27 | 33.40 | 161,925 | +0.64(+1.95%) |
Jul 22, 2024 | 32.47 | 32.86 | 31.94 | 32.76 | 164,629 | +0.28(+0.86%) |
Jul 19, 2024 | 32.84 | 32.85 | 32.33 | 32.48 | 112,602 | -0.21(-0.64%) |
Jul 18, 2024 | 33.07 | 34.36 | 32.26 | 32.69 | 137,262 | -0.69(-2.07%) |
Jul 17, 2024 | 33.78 | 34.14 | 33.00 | 33.38 | 204,313 | -0.67(-1.97%) |
Jul 16, 2024 | 32.19 | 34.13 | 32.18 | 34.05 | 181,177 | +2.18(+6.84%) |
Jul 15, 2024 | 31.17 | 32.38 | 30.95 | 31.87 | 235,381 | +1.14(+3.71%) |
Jul 12, 2024 | 30.98 | 31.53 | 30.71 | 30.73 | 109,000 | +0.28(+0.92%) |
Jul 11, 2024 | 30.21 | 31.01 | 29.87 | 30.45 | 153,229 | +1.07(+3.64%) |
Jul 10, 2024 | 29.37 | 29.45 | 28.95 | 29.38 | 93,415 | +0.17(+0.58%) |
Jul 09, 2024 | 29.20 | 29.43 | 28.99 | 29.21 | 91,200 | +0.01(+0.03%) |
Jul 08, 2024 | 29.55 | 29.83 | 29.16 | 29.20 | 114,838 | -0.04(-0.14%) |
Jul 05, 2024 | 30.00 | 30.07 | 29.17 | 29.24 | 89,692 | -0.83(-2.76%) |
Jul 03, 2024 | 30.24 | 30.41 | 29.92 | 30.07 | 47,618 | +0.04(+0.13%) |
Jul 02, 2024 | 29.76 | 30.13 | 29.75 | 30.03 | 114,901 | +0.29(+0.98%) |
Jul 01, 2024 | 30.80 | 30.80 | 29.70 | 29.74 | 157,497 | -1.02(-3.32%) |
Jun 28, 2024 | 30.77 | 31.17 | 30.30 | 30.76 | 617,727 | +0.40(+1.32%) |
Jun 27, 2024 | 30.23 | 30.68 | 30.13 | 30.36 | 149,834 | +0.29(+0.96%) |
Jun 26, 2024 | 29.91 | 30.31 | 29.91 | 30.07 | 200,283 | +0.16(+0.53%) |
Jun 25, 2024 | 29.32 | 29.95 | 29.03 | 29.91 | 271,116 | +0.32(+1.08%) |
Jun 24, 2024 | 28.93 | 29.84 | 28.93 | 29.59 | 223,694 | +0.74(+2.56%) |
Jun 21, 2024 | 29.13 | 29.27 | 28.71 | 28.85 | 280,684 | -0.29(-1.00%) |
Jun 20, 2024 | 28.58 | 29.15 | 28.58 | 29.14 | 203,243 | +0.29(+1.01%) |
Jun 18, 2024 | 29.09 | 29.29 | 28.70 | 28.85 | 127,223 | -0.33(-1.13%) |
Jun 17, 2024 | 28.95 | 29.41 | 28.57 | 29.18 | 116,692 | +0.18(+0.62%) |
Jun 14, 2024 | 30.16 | 30.36 | 28.86 | 29.00 | 198,143 | -1.59(-5.20%) |
Jun 13, 2024 | 30.70 | 30.89 | 30.15 | 30.59 | 182,084 | -0.27(-0.87%) |
Jun 12, 2024 | 31.08 | 31.41 | 30.85 | 30.86 | 154,056 | +0.76(+2.52%) |
Jun 11, 2024 | 30.39 | 30.59 | 30.01 | 30.10 | 133,791 | -0.52(-1.70%) |
Jun 10, 2024 | 30.01 | 30.80 | 29.65 | 30.62 | 161,901 | +0.47(+1.56%) |
Jun 07, 2024 | 30.27 | 30.60 | 29.76 | 30.15 | 214,363 | -0.35(-1.15%) |
Jun 06, 2024 | 30.56 | 30.89 | 30.19 | 30.50 | 172,702 | -0.11(-0.36%) |
Jun 05, 2024 | 31.40 | 31.40 | 30.55 | 30.61 | 185,447 | -0.61(-1.95%) |
Jun 04, 2024 | 31.95 | 31.98 | 31.14 | 31.22 | 176,873 | -0.98(-3.04%) |