Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 34.56 | 34.56 | 33.81 | 33.93 | 126,724 | -0.39(-1.14%) |
Aug 23, 2024 | 32.76 | 34.61 | 32.76 | 34.32 | 157,941 | +1.82(+5.60%) |
Aug 22, 2024 | 32.30 | 32.80 | 32.25 | 32.50 | 93,541 | +0.24(+0.74%) |
Aug 21, 2024 | 32.61 | 32.61 | 32.00 | 32.26 | 91,995 | -0.08(-0.25%) |
Aug 20, 2024 | 32.44 | 32.55 | 32.05 | 32.34 | 97,503 | -0.26(-0.80%) |
Aug 19, 2024 | 32.61 | 32.80 | 32.32 | 32.60 | 95,195 | -0.04(-0.12%) |
Aug 16, 2024 | 32.55 | 33.11 | 32.01 | 32.64 | 95,436 | +0.11(+0.34%) |
Aug 15, 2024 | 32.77 | 33.09 | 32.48 | 32.53 | 184,091 | +0.56(+1.75%) |
Aug 14, 2024 | 32.21 | 32.51 | 31.40 | 31.97 | 81,205 | -0.03(-0.09%) |
Aug 13, 2024 | 31.79 | 32.19 | 31.23 | 32.00 | 141,930 | +0.58(+1.85%) |
Aug 12, 2024 | 31.58 | 31.96 | 31.31 | 31.42 | 128,142 | +0.11(+0.35%) |
Aug 09, 2024 | 31.01 | 31.45 | 30.61 | 31.31 | 165,328 | +0.21(+0.68%) |
Aug 08, 2024 | 31.48 | 31.51 | 30.80 | 31.10 | 48,976 | +0.06(+0.19%) |
Aug 07, 2024 | 31.75 | 31.81 | 30.86 | 31.04 | 94,694 | -0.19(-0.61%) |
Aug 06, 2024 | 31.15 | 31.50 | 30.93 | 31.23 | 90,998 | +0.02(+0.06%) |
Aug 05, 2024 | 31.15 | 31.76 | 30.34 | 31.21 | 133,953 | -1.58(-4.82%) |
Aug 02, 2024 | 32.17 | 32.94 | 31.83 | 32.79 | 122,152 | -0.66(-1.97%) |
Aug 01, 2024 | 34.69 | 34.71 | 32.88 | 33.45 | 105,535 | -1.24(-3.57%) |
Jul 31, 2024 | 34.68 | 35.65 | 34.42 | 34.69 | 120,495 | -0.10(-0.29%) |
Jul 30, 2024 | 34.29 | 34.99 | 33.84 | 34.79 | 176,132 | +0.52(+1.52%) |
Jul 29, 2024 | 34.81 | 34.81 | 33.80 | 34.27 | 127,581 | -0.02(-0.06%) |
Jul 26, 2024 | 35.19 | 35.76 | 34.16 | 34.29 | 158,544 | -0.84(-2.39%) |
Jul 25, 2024 | 34.12 | 35.97 | 32.41 | 35.13 | 191,247 | +1.89(+5.69%) |
Jul 24, 2024 | 33.00 | 33.73 | 32.83 | 33.24 | 141,113 | -0.03(-0.09%) |
Jul 23, 2024 | 32.22 | 33.73 | 32.22 | 33.27 | 128,053 | +1.00(+3.10%) |
Jul 22, 2024 | 31.42 | 32.43 | 30.99 | 32.27 | 129,790 | +0.79(+2.51%) |
Jul 19, 2024 | 31.47 | 32.23 | 31.37 | 31.48 | 146,370 | +0.05(+0.16%) |
Jul 18, 2024 | 31.55 | 32.50 | 31.12 | 31.43 | 141,375 | -0.45(-1.41%) |
Jul 17, 2024 | 30.94 | 32.19 | 30.94 | 31.88 | 189,851 | +0.65(+2.08%) |
Jul 16, 2024 | 30.00 | 31.26 | 29.71 | 31.23 | 126,304 | +1.59(+5.36%) |
Jul 15, 2024 | 28.60 | 29.65 | 28.60 | 29.64 | 194,006 | +1.37(+4.85%) |
Jul 12, 2024 | 28.27 | 28.63 | 27.83 | 28.27 | 93,667 | +0.32(+1.14%) |
Jul 11, 2024 | 27.44 | 28.49 | 27.17 | 27.95 | 136,514 | +1.03(+3.83%) |
Jul 10, 2024 | 26.42 | 26.98 | 26.41 | 26.92 | 93,224 | +0.56(+2.12%) |
Jul 09, 2024 | 25.89 | 26.36 | 25.63 | 26.36 | 53,985 | +0.41(+1.58%) |
Jul 08, 2024 | 25.83 | 26.15 | 25.79 | 25.95 | 57,736 | +0.44(+1.72%) |
Jul 05, 2024 | 26.07 | 26.08 | 25.46 | 25.51 | 123,306 | -0.54(-2.07%) |
Jul 03, 2024 | 26.49 | 26.49 | 26.05 | 26.05 | 39,084 | -0.41(-1.55%) |
Jul 02, 2024 | 26.45 | 26.70 | 25.76 | 26.46 | 101,082 | +0.10(+0.38%) |
Jul 01, 2024 | 26.98 | 27.03 | 26.13 | 26.36 | 91,145 | -0.64(-2.37%) |
Jun 28, 2024 | 25.72 | 27.88 | 25.62 | 27.00 | 970,261 | +1.50(+5.88%) |
Jun 27, 2024 | 24.96 | 25.55 | 24.72 | 25.50 | 67,912 | +0.62(+2.49%) |
Jun 26, 2024 | 24.40 | 25.12 | 24.38 | 24.88 | 81,668 | +0.26(+1.06%) |
Jun 25, 2024 | 24.45 | 24.77 | 24.35 | 24.62 | 56,629 | +0.08(+0.33%) |
Jun 24, 2024 | 24.03 | 24.75 | 23.95 | 24.54 | 76,249 | +0.66(+2.76%) |
Jun 21, 2024 | 24.09 | 24.24 | 23.68 | 23.88 | 215,567 | -0.11(-0.46%) |
Jun 20, 2024 | 24.00 | 24.36 | 23.86 | 23.99 | 61,931 | -0.10(-0.42%) |
Jun 18, 2024 | 24.00 | 24.38 | 23.97 | 24.09 | 51,405 | -0.02(-0.08%) |
Jun 17, 2024 | 23.51 | 24.11 | 23.48 | 24.11 | 58,330 | +0.49(+2.07%) |
Jun 14, 2024 | 23.89 | 23.90 | 23.53 | 23.62 | 54,943 | -0.61(-2.52%) |
Jun 13, 2024 | 24.51 | 24.51 | 23.81 | 24.23 | 59,946 | -0.27(-1.10%) |
Jun 12, 2024 | 24.82 | 25.49 | 24.50 | 24.50 | 130,677 | +0.40(+1.66%) |
Jun 11, 2024 | 23.59 | 24.12 | 23.59 | 24.10 | 65,659 | +0.19(+0.79%) |
Jun 10, 2024 | 24.04 | 24.04 | 23.57 | 23.91 | 54,528 | -0.33(-1.36%) |
Jun 07, 2024 | 24.22 | 24.43 | 24.17 | 24.24 | 31,225 | -0.24(-0.98%) |
Jun 06, 2024 | 24.12 | 24.48 | 23.91 | 24.48 | 56,698 | +0.30(+1.24%) |
Jun 05, 2024 | 24.32 | 24.32 | 23.87 | 24.18 | 61,413 | +0.11(+0.46%) |
Jun 04, 2024 | 24.63 | 24.70 | 22.53 | 24.07 | 54,786 | -0.80(-3.22%) |