Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.59 | 32.26 | 30.59 | 31.84 | 48,289 | +1.78(+5.92%) |
Aug 22, 2024 | 29.93 | 30.30 | 29.93 | 30.06 | 34,042 | +0.13(+0.43%) |
Aug 21, 2024 | 29.51 | 29.93 | 29.37 | 29.93 | 17,201 | +0.38(+1.29%) |
Aug 20, 2024 | 29.83 | 29.84 | 29.50 | 29.55 | 38,712 | -0.31(-1.04%) |
Aug 19, 2024 | 29.55 | 29.92 | 29.30 | 29.86 | 22,041 | +0.56(+1.91%) |
Aug 16, 2024 | 28.83 | 29.56 | 28.83 | 29.30 | 88,810 | +0.43(+1.49%) |
Aug 15, 2024 | 28.96 | 29.46 | 28.50 | 28.87 | 34,360 | +0.27(+0.94%) |
Aug 14, 2024 | 28.93 | 28.93 | 28.27 | 28.60 | 31,160 | +0.00(+0.00%) |
Aug 13, 2024 | 28.59 | 28.83 | 27.80 | 28.60 | 29,914 | +0.53(+1.89%) |
Aug 12, 2024 | 28.91 | 28.91 | 27.97 | 28.07 | 33,548 | -0.65(-2.26%) |
Aug 09, 2024 | 28.95 | 28.95 | 28.35 | 28.72 | 32,771 | -0.35(-1.20%) |
Aug 08, 2024 | 29.00 | 29.31 | 28.63 | 29.07 | 21,712 | +0.59(+2.07%) |
Aug 07, 2024 | 28.88 | 28.88 | 28.46 | 28.48 | 30,488 | -0.17(-0.59%) |
Aug 06, 2024 | 28.42 | 29.08 | 28.00 | 28.65 | 30,989 | +0.28(+0.99%) |
Aug 05, 2024 | 28.09 | 29.02 | 27.65 | 28.37 | 57,152 | -1.28(-4.32%) |
Aug 02, 2024 | 29.09 | 30.02 | 28.73 | 29.65 | 39,131 | -0.86(-2.82%) |
Aug 01, 2024 | 31.98 | 31.99 | 30.00 | 30.51 | 48,068 | -1.45(-4.54%) |
Jul 31, 2024 | 32.33 | 33.10 | 31.71 | 31.96 | 55,503 | -0.34(-1.05%) |
Jul 30, 2024 | 31.82 | 32.34 | 31.82 | 32.30 | 28,302 | +0.61(+1.92%) |
Jul 29, 2024 | 32.98 | 32.98 | 31.43 | 31.69 | 28,861 | -1.04(-3.18%) |
Jul 26, 2024 | 33.16 | 33.31 | 32.25 | 32.73 | 51,417 | -0.04(-0.12%) |
Jul 25, 2024 | 31.72 | 33.28 | 31.72 | 32.77 | 54,435 | +0.97(+3.05%) |
Jul 24, 2024 | 32.66 | 33.24 | 31.80 | 31.80 | 49,293 | -0.87(-2.66%) |
Jul 23, 2024 | 31.74 | 33.00 | 31.71 | 32.67 | 70,022 | +0.74(+2.32%) |
Jul 22, 2024 | 29.87 | 32.15 | 29.87 | 31.93 | 60,054 | +1.61(+5.31%) |
Jul 19, 2024 | 30.93 | 30.98 | 29.78 | 30.32 | 36,491 | -0.24(-0.79%) |
Jul 18, 2024 | 31.24 | 31.83 | 30.14 | 30.56 | 64,080 | -1.15(-3.63%) |
Jul 17, 2024 | 30.59 | 31.77 | 30.25 | 31.71 | 68,314 | +0.82(+2.65%) |
Jul 16, 2024 | 29.50 | 30.89 | 29.47 | 30.89 | 93,251 | +1.89(+6.52%) |
Jul 15, 2024 | 28.81 | 29.51 | 28.70 | 29.00 | 66,824 | +0.56(+1.97%) |
Jul 12, 2024 | 28.47 | 28.85 | 27.89 | 28.44 | 48,919 | +0.28(+0.99%) |
Jul 11, 2024 | 26.80 | 28.24 | 26.75 | 28.16 | 66,447 | +1.85(+7.03%) |
Jul 10, 2024 | 26.05 | 26.53 | 26.05 | 26.31 | 18,301 | +0.39(+1.50%) |
Jul 09, 2024 | 25.71 | 26.11 | 25.64 | 25.92 | 9,682 | +0.09(+0.35%) |
Jul 08, 2024 | 25.87 | 25.98 | 25.64 | 25.83 | 24,902 | +0.36(+1.41%) |
Jul 05, 2024 | 26.06 | 26.06 | 25.45 | 25.47 | 42,754 | -0.81(-3.08%) |
Jul 03, 2024 | 26.58 | 26.58 | 26.04 | 26.28 | 22,093 | -0.26(-0.98%) |
Jul 02, 2024 | 26.31 | 26.75 | 26.31 | 26.54 | 18,716 | +0.02(+0.08%) |
Jul 01, 2024 | 26.67 | 26.86 | 26.36 | 26.52 | 45,718 | -0.36(-1.34%) |
Jun 28, 2024 | 25.98 | 27.07 | 25.21 | 26.88 | 237,927 | +1.17(+4.55%) |
Jun 27, 2024 | 25.37 | 25.74 | 25.29 | 25.71 | 24,258 | +0.40(+1.58%) |
Jun 26, 2024 | 24.65 | 25.44 | 24.65 | 25.31 | 39,685 | +0.41(+1.65%) |
Jun 25, 2024 | 24.81 | 24.99 | 24.67 | 24.90 | 27,112 | +0.07(+0.28%) |
Jun 24, 2024 | 24.79 | 25.10 | 24.48 | 24.83 | 76,903 | +0.29(+1.18%) |
Jun 21, 2024 | 25.48 | 25.55 | 24.54 | 24.54 | 157,879 | -0.97(-3.80%) |
Jun 20, 2024 | 25.75 | 25.98 | 25.39 | 25.51 | 14,888 | -0.48(-1.85%) |
Jun 18, 2024 | 25.85 | 25.99 | 25.51 | 25.99 | 33,811 | +0.32(+1.25%) |
Jun 17, 2024 | 25.20 | 25.67 | 24.94 | 25.67 | 14,980 | +0.38(+1.50%) |
Jun 14, 2024 | 25.50 | 25.50 | 24.90 | 25.29 | 30,678 | -0.26(-1.02%) |
Jun 13, 2024 | 25.87 | 26.01 | 25.25 | 25.55 | 20,656 | -0.16(-0.62%) |
Jun 12, 2024 | 25.79 | 26.25 | 25.54 | 25.71 | 29,280 | +0.57(+2.27%) |
Jun 11, 2024 | 25.22 | 25.28 | 24.70 | 25.14 | 33,934 | -0.22(-0.87%) |
Jun 10, 2024 | 25.43 | 25.54 | 25.09 | 25.36 | 12,777 | -0.17(-0.67%) |
Jun 07, 2024 | 25.65 | 25.90 | 25.51 | 25.53 | 23,241 | -0.32(-1.24%) |
Jun 06, 2024 | 25.73 | 26.02 | 25.64 | 25.85 | 18,385 | +0.04(+0.15%) |
Jun 05, 2024 | 25.49 | 25.81 | 25.21 | 25.81 | 16,029 | +0.60(+2.38%) |
Jun 04, 2024 | 25.67 | 25.69 | 25.07 | 25.21 | 28,445 | -0.83(-3.19%) |