Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.03 | 26.44 | 25.58 | 26.07 | 106,668 | +0.06(+0.23%) |
Aug 15, 2024 | 24.64 | 26.70 | 24.28 | 26.01 | 240,399 | +1.86(+7.70%) |
Aug 14, 2024 | 28.00 | 28.00 | 22.39 | 24.15 | 538,744 | -4.69(-16.26%) |
Aug 13, 2024 | 28.59 | 29.63 | 28.49 | 28.84 | 100,390 | +0.48(+1.69%) |
Aug 12, 2024 | 28.50 | 28.70 | 27.95 | 28.36 | 85,363 | -0.11(-0.39%) |
Aug 09, 2024 | 29.18 | 29.29 | 28.44 | 28.47 | 52,373 | -0.71(-2.43%) |
Aug 08, 2024 | 28.99 | 29.56 | 28.12 | 29.18 | 59,626 | +0.78(+2.75%) |
Aug 07, 2024 | 29.39 | 30.07 | 27.97 | 28.40 | 95,319 | -0.42(-1.46%) |
Aug 06, 2024 | 28.60 | 29.38 | 28.07 | 28.82 | 71,442 | +0.36(+1.26%) |
Aug 05, 2024 | 25.74 | 29.17 | 25.74 | 28.46 | 94,605 | -1.45(-4.85%) |
Aug 02, 2024 | 30.40 | 30.56 | 29.55 | 29.91 | 59,114 | -1.48(-4.71%) |
Aug 01, 2024 | 32.10 | 32.72 | 30.75 | 31.39 | 108,432 | -0.60(-1.88%) |
Jul 31, 2024 | 33.22 | 33.30 | 31.97 | 31.99 | 128,129 | -0.96(-2.91%) |
Jul 30, 2024 | 33.80 | 34.00 | 32.56 | 32.95 | 88,847 | -0.74(-2.20%) |
Jul 29, 2024 | 34.41 | 34.49 | 33.11 | 33.69 | 57,045 | -0.69(-2.01%) |
Jul 26, 2024 | 34.48 | 34.84 | 33.65 | 34.38 | 62,906 | +0.43(+1.27%) |
Jul 25, 2024 | 33.39 | 34.78 | 32.80 | 33.95 | 90,790 | +0.58(+1.74%) |
Jul 24, 2024 | 34.09 | 34.52 | 33.10 | 33.37 | 71,568 | -1.04(-3.02%) |
Jul 23, 2024 | 33.12 | 34.59 | 32.72 | 34.41 | 88,156 | +1.19(+3.58%) |
Jul 22, 2024 | 32.58 | 33.35 | 32.26 | 33.22 | 55,024 | +0.61(+1.87%) |
Jul 19, 2024 | 33.13 | 33.29 | 32.19 | 32.61 | 62,168 | -0.41(-1.24%) |
Jul 18, 2024 | 33.38 | 33.70 | 32.42 | 33.02 | 64,601 | -0.45(-1.34%) |
Jul 17, 2024 | 33.40 | 34.11 | 32.84 | 33.47 | 103,907 | -1.01(-2.93%) |
Jul 16, 2024 | 33.94 | 34.79 | 33.59 | 34.48 | 143,039 | +1.11(+3.33%) |
Jul 15, 2024 | 33.20 | 33.95 | 32.96 | 33.37 | 102,101 | +0.67(+2.05%) |
Jul 12, 2024 | 32.62 | 33.16 | 32.15 | 32.70 | 64,713 | +0.58(+1.81%) |
Jul 11, 2024 | 31.42 | 32.29 | 30.87 | 32.12 | 136,982 | +1.64(+5.38%) |
Jul 10, 2024 | 30.92 | 30.99 | 30.30 | 30.48 | 163,847 | -0.32(-1.04%) |
Jul 09, 2024 | 30.79 | 31.01 | 30.22 | 30.80 | 77,924 | -0.08(-0.26%) |
Jul 08, 2024 | 31.46 | 31.75 | 30.41 | 30.88 | 76,359 | -0.48(-1.53%) |
Jul 05, 2024 | 30.47 | 31.37 | 30.26 | 31.36 | 98,601 | +0.61(+1.98%) |
Jul 03, 2024 | 31.60 | 31.60 | 30.69 | 30.75 | 95,619 | -0.54(-1.73%) |
Jul 02, 2024 | 30.56 | 31.94 | 30.39 | 31.29 | 138,117 | +0.81(+2.66%) |
Jul 01, 2024 | 30.94 | 30.99 | 29.99 | 30.48 | 110,036 | -0.53(-1.71%) |
Jun 28, 2024 | 31.11 | 31.70 | 30.73 | 31.01 | 292,766 | +0.09(+0.29%) |
Jun 27, 2024 | 30.87 | 31.86 | 30.66 | 30.92 | 139,825 | -0.01(-0.03%) |
Jun 26, 2024 | 29.93 | 31.24 | 29.43 | 30.93 | 145,760 | +0.82(+2.72%) |
Jun 25, 2024 | 28.78 | 30.19 | 28.68 | 30.11 | 171,945 | +1.23(+4.26%) |
Jun 24, 2024 | 28.36 | 29.91 | 27.51 | 28.88 | 232,663 | +2.64(+10.06%) |
Jun 21, 2024 | 25.22 | 26.47 | 25.05 | 26.24 | 193,821 | +0.97(+3.84%) |
Jun 20, 2024 | 26.51 | 26.51 | 25.19 | 25.27 | 264,039 | -0.52(-2.02%) |
Jun 18, 2024 | 25.77 | 26.18 | 25.01 | 25.79 | 301,927 | -0.24(-0.92%) |
Jun 17, 2024 | 26.95 | 26.95 | 25.86 | 26.03 | 136,673 | -1.09(-4.02%) |
Jun 14, 2024 | 27.82 | 27.82 | 27.00 | 27.12 | 67,328 | -0.89(-3.18%) |
Jun 13, 2024 | 28.20 | 28.81 | 27.83 | 28.01 | 101,408 | -0.37(-1.30%) |
Jun 12, 2024 | 29.45 | 29.57 | 28.20 | 28.38 | 81,635 | -0.17(-0.60%) |
Jun 11, 2024 | 28.53 | 28.87 | 28.09 | 28.55 | 82,199 | -0.35(-1.21%) |
Jun 10, 2024 | 28.00 | 29.08 | 27.76 | 28.90 | 89,577 | +0.77(+2.74%) |
Jun 07, 2024 | 28.87 | 29.53 | 28.01 | 28.13 | 161,596 | -1.24(-4.22%) |
Jun 06, 2024 | 28.98 | 29.70 | 28.87 | 29.37 | 100,300 | +0.16(+0.55%) |
Jun 05, 2024 | 28.27 | 29.62 | 27.75 | 29.21 | 182,498 | +1.09(+3.88%) |
Jun 04, 2024 | 27.90 | 28.12 | 27.26 | 28.12 | 106,815 | +0.25(+0.90%) |