Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.47 | 28.45 | 27.47 | 27.74 | 3,836 | +0.74(+2.73%) |
Aug 14, 2024 | 27.50 | 27.50 | 26.89 | 27.01 | 4,356 | -0.22(-0.82%) |
Aug 13, 2024 | 27.19 | 27.58 | 26.90 | 27.23 | 7,695 | +0.19(+0.70%) |
Aug 12, 2024 | 27.61 | 27.61 | 27.04 | 27.04 | 3,193 | -0.93(-3.31%) |
Aug 09, 2024 | 28.35 | 28.35 | 27.74 | 27.97 | 4,430 | -0.57(-2.01%) |
Aug 08, 2024 | 27.19 | 28.56 | 26.96 | 28.54 | 8,878 | +2.32(+8.85%) |
Aug 07, 2024 | 28.33 | 28.33 | 26.22 | 26.22 | 5,677 | -1.63(-5.85%) |
Aug 06, 2024 | 27.79 | 28.28 | 26.65 | 27.85 | 9,790 | +0.75(+2.77%) |
Aug 05, 2024 | 27.00 | 27.15 | 24.00 | 27.10 | 9,865 | -1.55(-5.41%) |
Aug 02, 2024 | 30.02 | 30.08 | 28.50 | 28.65 | 19,630 | -2.01(-6.56%) |
Aug 01, 2024 | 32.49 | 32.75 | 30.27 | 30.66 | 4,558 | -1.79(-5.52%) |
Jul 31, 2024 | 32.60 | 33.23 | 32.45 | 32.45 | 14,013 | +0.89(+2.82%) |
Jul 30, 2024 | 32.70 | 32.75 | 31.56 | 31.56 | 12,773 | -0.91(-2.80%) |
Jul 29, 2024 | 34.63 | 34.87 | 32.47 | 32.47 | 6,273 | -0.99(-2.96%) |
Jul 26, 2024 | 33.95 | 34.45 | 33.26 | 33.46 | 16,948 | +1.13(+3.49%) |
Jul 25, 2024 | 33.40 | 33.64 | 32.33 | 32.33 | 13,270 | -1.71(-5.02%) |
Jul 24, 2024 | 36.04 | 36.04 | 34.04 | 34.04 | 7,814 | -1.87(-5.20%) |
Jul 23, 2024 | 36.87 | 37.20 | 35.90 | 35.90 | 8,893 | -1.35(-3.61%) |
Jul 22, 2024 | 37.21 | 37.58 | 35.90 | 37.25 | 11,189 | +0.67(+1.83%) |
Jul 19, 2024 | 35.56 | 36.89 | 35.46 | 36.58 | 8,658 | +1.63(+4.67%) |
Jul 18, 2024 | 38.31 | 38.37 | 34.75 | 34.95 | 14,371 | -2.75(-7.30%) |
Jul 17, 2024 | 38.06 | 39.73 | 36.79 | 37.70 | 19,394 | -1.30(-3.35%) |
Jul 16, 2024 | 37.23 | 39.14 | 37.22 | 39.00 | 22,493 | +2.01(+5.44%) |
Jul 15, 2024 | 35.25 | 37.20 | 35.08 | 36.99 | 34,078 | +3.51(+10.48%) |
Jul 12, 2024 | 31.91 | 33.74 | 31.91 | 33.48 | 8,310 | +1.69(+5.30%) |
Jul 11, 2024 | 33.09 | 33.23 | 31.58 | 31.79 | 3,991 | -0.37(-1.15%) |
Jul 10, 2024 | 32.70 | 32.70 | 32.16 | 32.16 | 6,602 | -0.15(-0.45%) |
Jul 09, 2024 | 34.00 | 34.00 | 32.16 | 32.31 | 3,217 | -1.15(-3.44%) |
Jul 08, 2024 | 33.93 | 34.54 | 33.33 | 33.46 | 11,469 | -0.14(-0.41%) |
Jul 05, 2024 | 31.71 | 33.69 | 31.66 | 33.60 | 7,918 | +0.23(+0.68%) |
Jul 03, 2024 | 33.07 | 33.49 | 33.07 | 33.37 | 3,243 | -0.30(-0.89%) |
Jul 02, 2024 | 33.85 | 33.94 | 33.34 | 33.68 | 15,217 | -0.17(-0.49%) |
Jul 01, 2024 | 32.55 | 34.05 | 32.55 | 33.84 | 16,297 | +2.12(+6.69%) |
Jun 28, 2024 | 32.16 | 32.16 | 31.72 | 31.72 | 1,289 | -0.20(-0.64%) |
Jun 27, 2024 | 32.58 | 32.88 | 31.89 | 31.92 | 5,992 | -0.10(-0.32%) |
Jun 26, 2024 | 32.22 | 33.17 | 31.91 | 32.03 | 4,105 | -0.27(-0.83%) |
Jun 25, 2024 | 31.79 | 32.87 | 31.79 | 32.29 | 5,400 | +1.29(+4.16%) |
Jun 24, 2024 | 30.81 | 31.53 | 30.56 | 31.01 | 4,788 | -1.13(-3.50%) |
Jun 21, 2024 | 32.56 | 32.58 | 31.54 | 32.13 | 8,810 | -1.79(-5.27%) |
Jun 20, 2024 | 34.38 | 34.84 | 33.87 | 33.92 | 10,308 | +0.47(+1.42%) |
Jun 18, 2024 | 33.09 | 33.51 | 32.80 | 33.44 | 10,963 | -0.38(-1.13%) |
Jun 17, 2024 | 32.43 | 34.21 | 32.02 | 33.82 | 5,511 | +1.23(+3.78%) |
Jun 14, 2024 | 33.20 | 33.34 | 32.28 | 32.59 | 4,959 | -0.56(-1.68%) |
Jun 13, 2024 | 33.78 | 33.78 | 32.08 | 33.15 | 8,505 | +0.73(+2.25%) |
Jun 12, 2024 | 31.90 | 33.00 | 31.88 | 32.42 | 10,039 | +1.60(+5.18%) |
Jun 11, 2024 | 29.50 | 30.82 | 28.69 | 30.82 | 4,065 | +0.45(+1.48%) |
Jun 10, 2024 | 29.71 | 30.56 | 29.50 | 30.37 | 10,250 | +0.23(+0.78%) |
Jun 07, 2024 | 31.19 | 31.81 | 30.11 | 30.14 | 10,452 | -0.76(-2.45%) |
Jun 06, 2024 | 30.29 | 31.26 | 30.29 | 30.90 | 8,100 | +0.84(+2.80%) |
Jun 05, 2024 | 29.26 | 30.05 | 29.14 | 30.05 | 5,353 | +0.78(+2.67%) |
Jun 04, 2024 | 28.63 | 29.69 | 28.49 | 29.27 | 52,708 | +1.41(+5.05%) |