Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 31.75 | 32.10 | 31.67 | 32.07 | 138,805 | +0.33(+1.04%) |
Aug 19, 2024 | 31.78 | 31.96 | 31.38 | 31.74 | 174,965 | +0.00(+0.00%) |
Aug 16, 2024 | 31.38 | 31.98 | 31.15 | 31.74 | 125,991 | +0.33(+1.05%) |
Aug 15, 2024 | 31.27 | 31.77 | 30.40 | 31.41 | 186,550 | +1.08(+3.56%) |
Aug 14, 2024 | 30.71 | 31.38 | 30.30 | 30.33 | 134,882 | -0.38(-1.24%) |
Aug 13, 2024 | 29.81 | 30.72 | 29.57 | 30.71 | 186,068 | +1.10(+3.71%) |
Aug 12, 2024 | 30.41 | 30.41 | 29.30 | 29.61 | 179,780 | -0.68(-2.24%) |
Aug 09, 2024 | 28.89 | 30.40 | 28.89 | 30.29 | 214,080 | +1.52(+5.28%) |
Aug 08, 2024 | 28.80 | 28.92 | 28.17 | 28.77 | 258,834 | +0.70(+2.49%) |
Aug 07, 2024 | 30.92 | 30.99 | 28.07 | 28.07 | 239,898 | -0.53(-1.85%) |
Aug 06, 2024 | 27.98 | 29.51 | 27.98 | 28.60 | 221,597 | +0.60(+2.14%) |
Aug 05, 2024 | 26.70 | 28.26 | 26.00 | 28.00 | 237,438 | -1.26(-4.31%) |
Aug 02, 2024 | 29.01 | 29.77 | 28.93 | 29.26 | 201,016 | -0.65(-2.17%) |
Aug 01, 2024 | 29.79 | 30.45 | 29.36 | 29.91 | 169,802 | +0.10(+0.34%) |
Jul 31, 2024 | 30.20 | 30.42 | 28.55 | 29.81 | 259,340 | -0.15(-0.50%) |
Jul 30, 2024 | 31.00 | 31.21 | 29.47 | 29.96 | 351,610 | -0.90(-2.92%) |
Jul 29, 2024 | 29.58 | 31.23 | 28.93 | 30.86 | 435,377 | +1.55(+5.29%) |
Jul 26, 2024 | 29.43 | 29.97 | 29.15 | 29.31 | 222,068 | +0.10(+0.34%) |
Jul 25, 2024 | 28.95 | 29.82 | 28.87 | 29.21 | 209,856 | +0.23(+0.79%) |
Jul 24, 2024 | 28.93 | 29.94 | 28.87 | 28.98 | 253,597 | -0.08(-0.28%) |
Jul 23, 2024 | 28.00 | 29.23 | 27.78 | 29.06 | 269,962 | +1.22(+4.38%) |
Jul 22, 2024 | 27.42 | 27.88 | 26.80 | 27.84 | 149,718 | +0.70(+2.58%) |
Jul 19, 2024 | 27.15 | 27.49 | 26.91 | 27.14 | 111,122 | +0.24(+0.89%) |
Jul 18, 2024 | 27.00 | 27.76 | 26.70 | 26.90 | 129,234 | -0.27(-0.99%) |
Jul 17, 2024 | 27.34 | 27.63 | 27.04 | 27.17 | 210,410 | -0.22(-0.80%) |
Jul 16, 2024 | 26.55 | 27.59 | 26.55 | 27.39 | 228,819 | +1.14(+4.34%) |
Jul 15, 2024 | 25.80 | 26.64 | 25.50 | 26.25 | 189,996 | +0.63(+2.46%) |
Jul 12, 2024 | 26.11 | 26.63 | 25.51 | 25.62 | 186,684 | -0.16(-0.62%) |
Jul 11, 2024 | 24.82 | 25.82 | 24.75 | 25.78 | 210,712 | +1.21(+4.92%) |
Jul 10, 2024 | 23.96 | 24.61 | 23.82 | 24.57 | 122,617 | +0.73(+3.06%) |
Jul 09, 2024 | 23.50 | 23.94 | 23.37 | 23.84 | 129,807 | +0.20(+0.85%) |
Jul 08, 2024 | 23.89 | 24.24 | 23.48 | 23.64 | 143,974 | -0.11(-0.46%) |
Jul 05, 2024 | 24.22 | 24.22 | 23.62 | 23.75 | 181,386 | -0.58(-2.38%) |
Jul 03, 2024 | 24.48 | 24.49 | 23.93 | 24.33 | 102,172 | -0.15(-0.61%) |
Jul 02, 2024 | 23.45 | 24.50 | 23.41 | 24.48 | 187,995 | +1.08(+4.62%) |
Jul 01, 2024 | 23.27 | 23.73 | 23.16 | 23.40 | 174,252 | +0.21(+0.91%) |
Jun 28, 2024 | 22.88 | 23.41 | 22.81 | 23.19 | 551,410 | +0.48(+2.11%) |
Jun 27, 2024 | 22.54 | 22.71 | 22.25 | 22.71 | 123,258 | +0.15(+0.66%) |
Jun 26, 2024 | 22.37 | 22.83 | 22.29 | 22.56 | 190,112 | +0.01(+0.04%) |
Jun 25, 2024 | 22.34 | 22.75 | 22.34 | 22.55 | 182,531 | +0.04(+0.18%) |
Jun 24, 2024 | 22.50 | 22.60 | 21.97 | 22.51 | 183,698 | -0.01(-0.04%) |
Jun 21, 2024 | 22.08 | 22.62 | 21.98 | 22.52 | 215,347 | +0.48(+2.18%) |
Jun 20, 2024 | 22.48 | 22.68 | 22.00 | 22.04 | 89,405 | -0.61(-2.69%) |
Jun 18, 2024 | 22.81 | 22.98 | 22.58 | 22.65 | 103,363 | -0.20(-0.88%) |
Jun 17, 2024 | 22.60 | 23.14 | 22.51 | 22.85 | 75,811 | +0.14(+0.62%) |
Jun 14, 2024 | 22.60 | 22.90 | 22.36 | 22.71 | 87,599 | -0.13(-0.57%) |
Jun 13, 2024 | 23.01 | 23.08 | 22.51 | 22.84 | 97,022 | -0.46(-1.97%) |
Jun 12, 2024 | 23.60 | 23.82 | 23.02 | 23.30 | 112,326 | +0.11(+0.47%) |
Jun 11, 2024 | 22.76 | 23.44 | 22.45 | 23.19 | 136,686 | +0.33(+1.44%) |
Jun 10, 2024 | 22.67 | 23.03 | 22.35 | 22.86 | 176,580 | +0.13(+0.57%) |
Jun 07, 2024 | 22.64 | 23.09 | 22.63 | 22.73 | 129,506 | -0.01(-0.04%) |
Jun 06, 2024 | 23.70 | 23.76 | 22.74 | 22.74 | 165,516 | -1.08(-4.53%) |
Jun 05, 2024 | 23.38 | 24.00 | 23.03 | 23.82 | 118,771 | +0.59(+2.54%) |
Jun 04, 2024 | 23.22 | 23.45 | 22.92 | 23.23 | 121,227 | +0.05(+0.24%) |