Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 27.24 | 27.24 | 26.61 | 26.95 | 76,718 | -0.45(-1.64%) |
Aug 08, 2024 | 27.52 | 27.84 | 26.93 | 27.40 | 57,807 | +0.44(+1.63%) |
Aug 07, 2024 | 28.87 | 28.87 | 26.76 | 26.96 | 153,376 | -1.76(-6.13%) |
Aug 06, 2024 | 29.84 | 31.20 | 28.43 | 28.72 | 189,981 | -2.70(-8.59%) |
Aug 05, 2024 | 30.27 | 31.43 | 30.27 | 31.42 | 184,232 | -0.49(-1.54%) |
Aug 02, 2024 | 32.28 | 32.68 | 31.66 | 31.91 | 85,065 | -1.58(-4.72%) |
Aug 01, 2024 | 34.05 | 34.05 | 32.62 | 33.49 | 78,899 | -0.80(-2.33%) |
Jul 31, 2024 | 33.73 | 35.11 | 33.19 | 34.29 | 76,271 | +0.73(+2.18%) |
Jul 30, 2024 | 34.04 | 34.10 | 33.45 | 33.56 | 55,318 | -0.23(-0.68%) |
Jul 29, 2024 | 34.34 | 34.38 | 33.52 | 33.79 | 42,387 | -0.54(-1.57%) |
Jul 26, 2024 | 34.39 | 34.53 | 33.43 | 34.33 | 60,891 | +0.47(+1.39%) |
Jul 25, 2024 | 33.59 | 34.41 | 33.59 | 33.86 | 46,528 | +0.41(+1.23%) |
Jul 24, 2024 | 33.87 | 34.58 | 33.45 | 33.45 | 44,327 | -0.63(-1.85%) |
Jul 23, 2024 | 33.22 | 34.27 | 33.22 | 34.08 | 75,947 | +0.66(+1.97%) |
Jul 22, 2024 | 32.44 | 33.47 | 31.93 | 33.42 | 75,486 | +1.20(+3.72%) |
Jul 19, 2024 | 33.28 | 33.28 | 32.08 | 32.22 | 47,127 | -0.98(-2.95%) |
Jul 18, 2024 | 33.35 | 33.94 | 32.87 | 33.20 | 43,253 | -0.45(-1.34%) |
Jul 17, 2024 | 33.70 | 33.85 | 33.24 | 33.65 | 72,221 | -0.42(-1.23%) |
Jul 16, 2024 | 32.60 | 34.10 | 32.60 | 34.07 | 90,969 | +1.84(+5.71%) |
Jul 15, 2024 | 32.06 | 32.82 | 32.00 | 32.23 | 127,090 | +0.50(+1.58%) |
Jul 12, 2024 | 31.83 | 32.12 | 31.57 | 31.73 | 56,351 | +0.32(+1.02%) |
Jul 11, 2024 | 30.33 | 31.62 | 30.33 | 31.41 | 75,660 | +1.83(+6.19%) |
Jul 10, 2024 | 29.39 | 29.59 | 28.76 | 29.58 | 58,596 | +0.47(+1.61%) |
Jul 09, 2024 | 29.28 | 29.43 | 28.97 | 29.11 | 67,328 | -0.37(-1.26%) |
Jul 08, 2024 | 29.69 | 30.11 | 29.45 | 29.48 | 45,955 | +0.09(+0.31%) |
Jul 05, 2024 | 29.56 | 29.70 | 29.30 | 29.39 | 43,104 | -0.46(-1.54%) |
Jul 03, 2024 | 29.89 | 30.01 | 29.78 | 29.85 | 16,807 | -0.03(-0.10%) |
Jul 02, 2024 | 29.83 | 30.13 | 29.36 | 29.88 | 28,305 | -0.03(-0.10%) |
Jul 01, 2024 | 30.30 | 30.45 | 29.57 | 29.91 | 55,976 | -0.53(-1.74%) |
Jun 28, 2024 | 30.45 | 30.61 | 30.07 | 30.44 | 84,266 | +0.38(+1.26%) |
Jun 27, 2024 | 30.57 | 30.58 | 29.93 | 30.06 | 48,699 | -0.37(-1.22%) |
Jun 26, 2024 | 29.83 | 30.54 | 29.83 | 30.43 | 47,446 | +0.52(+1.74%) |
Jun 25, 2024 | 30.02 | 30.37 | 29.77 | 29.91 | 51,623 | -0.29(-0.96%) |
Jun 24, 2024 | 30.95 | 31.08 | 30.19 | 30.20 | 43,889 | -0.49(-1.60%) |
Jun 21, 2024 | 30.74 | 30.98 | 30.49 | 30.69 | 120,892 | -0.21(-0.68%) |
Jun 20, 2024 | 31.07 | 31.49 | 30.81 | 30.90 | 32,855 | -0.39(-1.25%) |
Jun 18, 2024 | 31.81 | 31.91 | 31.24 | 31.29 | 54,451 | -0.44(-1.39%) |
Jun 17, 2024 | 31.15 | 31.98 | 31.15 | 31.73 | 32,642 | +0.25(+0.79%) |
Jun 14, 2024 | 32.01 | 32.01 | 31.43 | 31.48 | 30,515 | -1.01(-3.11%) |
Jun 13, 2024 | 32.79 | 33.13 | 32.05 | 32.49 | 38,945 | -0.45(-1.37%) |
Jun 12, 2024 | 32.88 | 33.48 | 32.88 | 32.94 | 49,310 | +0.99(+3.10%) |
Jun 11, 2024 | 32.25 | 32.25 | 31.66 | 31.95 | 32,834 | -0.39(-1.21%) |
Jun 10, 2024 | 32.13 | 32.53 | 31.68 | 32.34 | 49,848 | -0.10(-0.31%) |
Jun 07, 2024 | 32.75 | 33.00 | 32.35 | 32.44 | 30,894 | -0.57(-1.73%) |
Jun 06, 2024 | 33.12 | 33.21 | 32.98 | 33.01 | 35,937 | -0.32(-0.96%) |
Jun 05, 2024 | 32.97 | 33.63 | 32.88 | 33.33 | 56,376 | +0.44(+1.34%) |
Jun 04, 2024 | 33.51 | 33.51 | 32.74 | 32.89 | 57,302 | -0.86(-2.55%) |