Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 29.59 | 29.76 | 29.59 | 29.76 | 185 | +0.15(+0.49%) |
Aug 13, 2024 | 29.48 | 29.61 | 29.48 | 29.61 | 258 | +0.72(+2.50%) |
Aug 12, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 8 | +0.27(+0.93%) |
Aug 09, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | +0.17(+0.59%) |
Aug 08, 2024 | 28.40 | 28.46 | 28.40 | 28.46 | 203 | +0.90(+3.28%) |
Aug 07, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 17 | -0.47(-1.68%) |
Aug 06, 2024 | 27.88 | 28.25 | 27.61 | 28.02 | 1,299 | +0.48(+1.75%) |
Aug 05, 2024 | 27.21 | 27.84 | 27.21 | 27.54 | 7,170 | -1.10(-3.84%) |
Aug 02, 2024 | 28.51 | 28.77 | 28.51 | 28.64 | 1,031 | -0.84(-2.85%) |
Aug 01, 2024 | 32.04 | 32.04 | 29.48 | 29.48 | 865 | -1.19(-3.88%) |
Jul 31, 2024 | 30.50 | 30.69 | 30.50 | 30.67 | 618 | +1.22(+4.13%) |
Jul 30, 2024 | 29.33 | 29.47 | 29.33 | 29.46 | 413 | -0.63(-2.09%) |
Jul 29, 2024 | 30.54 | 30.54 | 30.08 | 30.08 | 643 | -0.15(-0.50%) |
Jul 26, 2024 | 30.03 | 30.26 | 30.03 | 30.24 | 2,657 | +0.30(+1.00%) |
Jul 25, 2024 | 29.59 | 30.26 | 29.59 | 29.94 | 1,579 | -0.45(-1.49%) |
Jul 24, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 2,041 | -1.38(-4.33%) |
Jul 23, 2024 | 31.93 | 31.93 | 31.72 | 31.76 | 15,242 | -0.17(-0.52%) |
Jul 22, 2024 | 31.65 | 31.95 | 31.65 | 31.93 | 18,375 | +0.70(+2.24%) |
Jul 19, 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 187 | -0.20(-0.65%) |
Jul 18, 2024 | 32.08 | 32.08 | 31.29 | 31.43 | 1,022 | -0.39(-1.22%) |
Jul 17, 2024 | 31.84 | 31.84 | 31.82 | 31.82 | 436 | -1.40(-4.20%) |
Jul 16, 2024 | 33.16 | 33.22 | 33.16 | 33.22 | 1,949 | -0.05(-0.14%) |
Jul 15, 2024 | 33.32 | 33.33 | 33.19 | 33.26 | 2,661 | -0.02(-0.06%) |
Jul 12, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 199 | +0.15(+0.46%) |
Jul 11, 2024 | 33.52 | 33.52 | 33.06 | 33.13 | 782 | -0.68(-2.02%) |
Jul 10, 2024 | 33.76 | 33.81 | 33.76 | 33.81 | 438 | +0.58(+1.74%) |
Jul 09, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 26 | +0.08(+0.25%) |
Jul 08, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 198 | -0.03(-0.08%) |
Jul 05, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 126 | +0.23(+0.71%) |
Jul 03, 2024 | 32.93 | 32.94 | 32.93 | 32.94 | 191 | +0.56(+1.72%) |
Jul 02, 2024 | 32.15 | 32.39 | 32.15 | 32.39 | 361 | +0.19(+0.60%) |
Jul 01, 2024 | 31.84 | 32.20 | 31.67 | 32.20 | 1,923 | +0.05(+0.15%) |
Jun 28, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 230 | -0.17(-0.53%) |
Jun 27, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 22 | +0.13(+0.41%) |
Jun 26, 2024 | 32.26 | 32.26 | 32.13 | 32.19 | 597 | -0.05(-0.14%) |
Jun 25, 2024 | 31.80 | 32.23 | 31.80 | 32.23 | 1,431 | +0.66(+2.10%) |
Jun 24, 2024 | 31.78 | 31.78 | 31.57 | 31.57 | 1,767 | -0.67(-2.08%) |
Jun 21, 2024 | 32.21 | 32.37 | 32.16 | 32.24 | 742 | -0.48(-1.48%) |
Jun 20, 2024 | 32.57 | 32.73 | 32.57 | 32.73 | 641 | -0.22(-0.67%) |
Jun 18, 2024 | 32.98 | 32.98 | 32.95 | 32.95 | 388 | +0.29(+0.88%) |
Jun 17, 2024 | 32.28 | 32.66 | 32.28 | 32.66 | 721 | +0.18(+0.55%) |
Jun 14, 2024 | 32.50 | 32.50 | 32.34 | 32.48 | 511 | -0.08(-0.25%) |
Jun 13, 2024 | 32.58 | 32.58 | 32.37 | 32.56 | 825 | +0.16(+0.49%) |
Jun 12, 2024 | 32.14 | 32.65 | 32.14 | 32.40 | 779 | +0.55(+1.73%) |
Jun 11, 2024 | 31.68 | 31.85 | 31.66 | 31.85 | 1,007 | -0.22(-0.69%) |
Jun 10, 2024 | 32.13 | 32.13 | 32.08 | 32.08 | 220 | +0.23(+0.72%) |
Jun 07, 2024 | 32.09 | 32.10 | 31.80 | 31.85 | 3,449 | -0.20(-0.62%) |
Jun 06, 2024 | 32.00 | 32.06 | 31.98 | 32.04 | 1,151 | +0.05(+0.17%) |
Jun 05, 2024 | 31.51 | 31.99 | 31.51 | 31.99 | 1,567 | +0.90(+2.90%) |
Jun 04, 2024 | 31.05 | 31.09 | 30.95 | 31.09 | 5,837 | -0.16(-0.52%) |