Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.77 | 27.75 | 26.60 | 27.74 | 107,755 | +1.24(+4.68%) |
Aug 22, 2024 | 27.05 | 27.56 | 26.40 | 26.50 | 55,101 | -0.52(-1.92%) |
Aug 21, 2024 | 27.56 | 28.23 | 26.86 | 27.02 | 53,878 | -0.26(-0.95%) |
Aug 20, 2024 | 27.51 | 28.97 | 26.92 | 27.28 | 129,386 | +0.20(+0.74%) |
Aug 19, 2024 | 26.55 | 27.68 | 26.41 | 27.08 | 193,267 | +0.63(+2.38%) |
Aug 16, 2024 | 27.06 | 27.06 | 26.00 | 26.45 | 1,334,625 | -5.55(-17.34%) |
Aug 15, 2024 | 30.71 | 32.90 | 28.93 | 32.00 | 31,977 | +1.66(+5.47%) |
Aug 14, 2024 | 29.06 | 30.67 | 28.80 | 30.34 | 22,719 | +1.15(+3.94%) |
Aug 13, 2024 | 29.50 | 29.56 | 28.89 | 29.19 | 9,225 | +0.18(+0.62%) |
Aug 12, 2024 | 29.98 | 29.98 | 28.50 | 29.01 | 18,572 | -0.35(-1.19%) |
Aug 09, 2024 | 29.53 | 29.81 | 28.90 | 29.36 | 22,221 | +0.47(+1.63%) |
Aug 08, 2024 | 28.60 | 29.57 | 28.60 | 28.89 | 18,177 | +0.30(+1.05%) |
Aug 07, 2024 | 29.90 | 30.15 | 28.50 | 28.59 | 14,666 | -0.75(-2.56%) |
Aug 06, 2024 | 28.28 | 29.64 | 28.28 | 29.34 | 11,394 | +0.92(+3.24%) |
Aug 05, 2024 | 28.53 | 29.00 | 27.66 | 28.42 | 16,983 | -1.17(-3.95%) |
Aug 02, 2024 | 31.19 | 31.19 | 29.36 | 29.59 | 15,411 | -2.21(-6.95%) |
Aug 01, 2024 | 31.75 | 32.70 | 31.45 | 31.80 | 15,700 | -0.49(-1.52%) |
Jul 31, 2024 | 32.90 | 32.90 | 31.00 | 32.29 | 30,930 | -0.38(-1.16%) |
Jul 30, 2024 | 31.11 | 32.90 | 31.11 | 32.67 | 23,410 | +1.70(+5.49%) |
Jul 29, 2024 | 32.75 | 32.75 | 30.40 | 30.97 | 39,648 | -1.23(-3.82%) |
Jul 26, 2024 | 32.05 | 32.76 | 31.21 | 32.20 | 21,967 | +0.53(+1.67%) |
Jul 25, 2024 | 31.08 | 32.22 | 30.92 | 31.67 | 26,786 | +0.32(+1.02%) |
Jul 24, 2024 | 29.49 | 31.66 | 29.10 | 31.35 | 22,197 | +1.84(+6.24%) |
Jul 23, 2024 | 29.12 | 30.67 | 29.12 | 29.51 | 97,733 | +0.05(+0.17%) |
Jul 22, 2024 | 30.07 | 30.12 | 29.04 | 29.46 | 22,884 | +0.05(+0.17%) |
Jul 19, 2024 | 31.09 | 31.85 | 29.02 | 29.41 | 24,546 | -2.08(-6.61%) |
Jul 18, 2024 | 32.46 | 32.77 | 31.18 | 31.49 | 16,351 | -0.05(-0.16%) |
Jul 17, 2024 | 31.76 | 32.19 | 31.38 | 31.54 | 15,542 | -0.64(-1.99%) |
Jul 16, 2024 | 31.49 | 32.82 | 31.49 | 32.18 | 14,766 | +0.95(+3.04%) |
Jul 15, 2024 | 32.10 | 33.25 | 31.23 | 31.23 | 37,898 | -0.24(-0.76%) |
Jul 12, 2024 | 30.78 | 31.72 | 30.21 | 31.47 | 39,806 | +1.39(+4.62%) |
Jul 11, 2024 | 29.31 | 30.35 | 28.45 | 30.08 | 26,009 | +1.40(+4.88%) |
Jul 10, 2024 | 29.11 | 31.50 | 28.42 | 28.68 | 43,655 | -0.88(-2.98%) |
Jul 09, 2024 | 28.81 | 30.00 | 28.81 | 29.56 | 23,108 | +0.45(+1.55%) |
Jul 08, 2024 | 30.16 | 30.16 | 28.59 | 29.11 | 27,859 | -0.43(-1.46%) |
Jul 05, 2024 | 29.66 | 30.33 | 29.39 | 29.54 | 23,492 | -0.88(-2.89%) |
Jul 03, 2024 | 31.99 | 31.99 | 29.77 | 30.42 | 22,564 | -1.08(-3.43%) |
Jul 02, 2024 | 29.16 | 32.29 | 28.74 | 31.50 | 48,637 | +2.90(+10.14%) |
Jul 01, 2024 | 27.83 | 28.60 | 26.62 | 28.60 | 33,254 | +1.10(+4.00%) |
Jun 28, 2024 | 25.50 | 28.54 | 24.32 | 27.50 | 473,452 | +2.35(+9.34%) |
Jun 27, 2024 | 24.33 | 26.02 | 24.21 | 25.15 | 37,692 | +0.45(+1.82%) |
Jun 26, 2024 | 23.14 | 25.03 | 22.62 | 24.70 | 26,272 | +1.34(+5.74%) |
Jun 25, 2024 | 25.08 | 25.48 | 23.33 | 23.36 | 38,199 | -1.54(-6.18%) |
Jun 24, 2024 | 26.50 | 26.85 | 24.83 | 24.90 | 66,583 | -1.78(-6.67%) |
Jun 21, 2024 | 26.25 | 27.22 | 25.98 | 26.68 | 39,193 | -0.02(-0.07%) |
Jun 20, 2024 | 27.88 | 28.19 | 26.45 | 26.70 | 35,889 | -0.69(-2.52%) |
Jun 18, 2024 | 28.72 | 29.44 | 26.50 | 27.39 | 20,765 | -0.81(-2.87%) |
Jun 17, 2024 | 27.32 | 29.21 | 27.32 | 28.20 | 27,439 | +1.55(+5.82%) |
Jun 14, 2024 | 26.30 | 27.07 | 23.66 | 26.65 | 69,724 | +0.67(+2.58%) |
Jun 13, 2024 | 25.93 | 26.22 | 25.30 | 25.98 | 11,479 | -0.22(-0.84%) |
Jun 12, 2024 | 23.12 | 26.29 | 23.12 | 26.20 | 43,023 | +2.80(+11.97%) |
Jun 11, 2024 | 23.52 | 24.29 | 23.08 | 23.40 | 26,818 | -0.64(-2.66%) |
Jun 10, 2024 | 26.17 | 26.73 | 23.41 | 24.04 | 24,916 | -2.25(-8.56%) |
Jun 07, 2024 | 26.68 | 27.52 | 26.09 | 26.29 | 20,348 | -0.34(-1.28%) |
Jun 06, 2024 | 27.81 | 28.16 | 26.25 | 26.63 | 11,457 | -1.42(-5.06%) |
Jun 05, 2024 | 27.72 | 29.05 | 27.72 | 28.05 | 17,648 | +0.37(+1.34%) |
Jun 04, 2024 | 28.14 | 28.14 | 27.40 | 27.68 | 10,436 | -0.33(-1.18%) |