Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.97 | 29.78 | 28.97 | 29.64 | 264,922 | +1.18(+4.15%) |
Aug 15, 2024 | 28.00 | 28.78 | 27.94 | 28.46 | 454,310 | +0.89(+3.23%) |
Aug 14, 2024 | 28.34 | 28.63 | 27.13 | 27.57 | 295,652 | -1.30(-4.50%) |
Aug 13, 2024 | 28.78 | 28.92 | 28.35 | 28.87 | 152,037 | +0.00(+0.00%) |
Aug 12, 2024 | 28.59 | 29.19 | 28.57 | 28.87 | 155,059 | +0.52(+1.83%) |
Aug 09, 2024 | 28.45 | 28.54 | 27.96 | 28.35 | 104,860 | -0.43(-1.49%) |
Aug 08, 2024 | 27.88 | 28.80 | 27.79 | 28.78 | 194,613 | +1.47(+5.38%) |
Aug 07, 2024 | 28.59 | 28.65 | 27.18 | 27.31 | 141,118 | -0.49(-1.76%) |
Aug 06, 2024 | 26.70 | 28.17 | 26.66 | 27.80 | 423,756 | +0.64(+2.36%) |
Aug 05, 2024 | 25.06 | 27.33 | 25.06 | 27.16 | 834,920 | +0.31(+1.15%) |
Aug 02, 2024 | 26.70 | 26.93 | 26.24 | 26.85 | 536,039 | -0.63(-2.29%) |
Aug 01, 2024 | 28.69 | 28.78 | 27.39 | 27.48 | 330,470 | -1.32(-4.58%) |
Jul 31, 2024 | 29.40 | 29.80 | 28.76 | 28.80 | 373,278 | +0.95(+3.41%) |
Jul 30, 2024 | 28.25 | 28.27 | 27.69 | 27.85 | 243,881 | -0.95(-3.30%) |
Jul 29, 2024 | 28.75 | 29.03 | 28.55 | 28.80 | 422,867 | +0.07(+0.24%) |
Jul 26, 2024 | 28.31 | 29.03 | 28.02 | 28.73 | 163,836 | +0.37(+1.30%) |
Jul 25, 2024 | 28.54 | 29.03 | 28.30 | 28.36 | 346,161 | -0.55(-1.90%) |
Jul 24, 2024 | 29.43 | 30.02 | 28.86 | 28.91 | 468,389 | -1.20(-3.99%) |
Jul 23, 2024 | 29.86 | 30.27 | 29.61 | 30.11 | 250,058 | -1.14(-3.65%) |
Jul 22, 2024 | 31.09 | 31.55 | 30.86 | 31.25 | 510,185 | +1.48(+4.97%) |
Jul 19, 2024 | 29.90 | 30.12 | 29.65 | 29.77 | 204,279 | -0.45(-1.49%) |
Jul 18, 2024 | 31.03 | 31.58 | 30.06 | 30.22 | 244,847 | -0.78(-2.52%) |
Jul 17, 2024 | 31.63 | 31.63 | 30.75 | 31.00 | 379,883 | -0.68(-2.15%) |
Jul 16, 2024 | 31.30 | 31.91 | 31.10 | 31.68 | 404,523 | -0.30(-0.94%) |
Jul 15, 2024 | 32.71 | 32.76 | 31.87 | 31.98 | 615,131 | -2.30(-6.71%) |
Jul 12, 2024 | 35.17 | 35.59 | 34.21 | 34.28 | 498,454 | +0.39(+1.15%) |
Jul 11, 2024 | 33.49 | 34.40 | 33.20 | 33.89 | 725,370 | +1.55(+4.79%) |
Jul 10, 2024 | 32.32 | 32.74 | 32.00 | 32.34 | 482,988 | -0.14(-0.43%) |
Jul 09, 2024 | 31.00 | 32.54 | 31.00 | 32.48 | 432,986 | +1.53(+4.94%) |
Jul 08, 2024 | 30.99 | 31.00 | 30.62 | 30.95 | 145,754 | -0.63(-1.99%) |
Jul 05, 2024 | 31.65 | 31.68 | 30.89 | 31.58 | 305,474 | -1.28(-3.90%) |
Jul 03, 2024 | 31.83 | 33.07 | 31.80 | 32.86 | 461,011 | +1.91(+6.17%) |
Jul 02, 2024 | 30.42 | 30.96 | 30.07 | 30.95 | 245,965 | +0.45(+1.48%) |
Jul 01, 2024 | 30.77 | 31.15 | 30.35 | 30.50 | 301,354 | +0.14(+0.46%) |
Jun 28, 2024 | 30.94 | 31.00 | 30.20 | 30.36 | 257,955 | -0.42(-1.36%) |
Jun 27, 2024 | 31.82 | 31.82 | 30.72 | 30.78 | 481,150 | -1.79(-5.50%) |
Jun 26, 2024 | 32.73 | 32.82 | 32.38 | 32.57 | 199,150 | -0.04(-0.12%) |
Jun 25, 2024 | 33.00 | 33.21 | 32.51 | 32.61 | 213,123 | -1.00(-2.98%) |
Jun 24, 2024 | 33.16 | 34.13 | 33.15 | 33.61 | 168,050 | +0.27(+0.81%) |
Jun 21, 2024 | 33.53 | 33.70 | 33.11 | 33.34 | 172,415 | -0.80(-2.33%) |
Jun 20, 2024 | 34.78 | 35.15 | 33.68 | 34.14 | 311,358 | -0.41(-1.18%) |
Jun 18, 2024 | 34.20 | 34.97 | 34.00 | 34.55 | 130,537 | -0.35(-1.00%) |
Jun 17, 2024 | 34.89 | 35.01 | 34.30 | 34.90 | 170,734 | +0.50(+1.45%) |
Jun 14, 2024 | 34.65 | 34.84 | 34.31 | 34.40 | 222,592 | -1.11(-3.14%) |
Jun 13, 2024 | 35.75 | 36.34 | 35.09 | 35.51 | 454,757 | +0.41(+1.16%) |
Jun 12, 2024 | 35.21 | 35.49 | 34.84 | 35.11 | 217,749 | +0.22(+0.63%) |
Jun 11, 2024 | 35.60 | 35.67 | 34.68 | 34.89 | 112,545 | -0.47(-1.32%) |
Jun 10, 2024 | 34.79 | 35.58 | 34.28 | 35.35 | 126,473 | +0.66(+1.89%) |
Jun 07, 2024 | 35.22 | 35.68 | 34.54 | 34.70 | 317,995 | -2.21(-5.99%) |
Jun 06, 2024 | 36.58 | 36.92 | 36.01 | 36.91 | 257,487 | +0.26(+0.71%) |
Jun 05, 2024 | 36.19 | 36.65 | 35.75 | 36.65 | 310,951 | +1.13(+3.20%) |
Jun 04, 2024 | 36.26 | 36.26 | 35.20 | 35.51 | 187,335 | +0.00(+0.00%) |