Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 27.74 | 27.98 | 27.10 | 27.88 | 10,301 | -0.07(-0.25%) |
Aug 29, 2024 | 27.98 | 28.71 | 27.80 | 27.95 | 17,592 | -0.27(-0.96%) |
Aug 28, 2024 | 27.52 | 28.65 | 27.45 | 28.22 | 13,699 | +0.59(+2.14%) |
Aug 27, 2024 | 28.13 | 28.52 | 27.38 | 27.63 | 14,403 | -0.31(-1.11%) |
Aug 26, 2024 | 28.40 | 29.24 | 27.87 | 27.94 | 15,406 | -0.33(-1.17%) |
Aug 23, 2024 | 27.32 | 28.43 | 27.32 | 28.27 | 9,275 | +1.17(+4.32%) |
Aug 22, 2024 | 27.44 | 27.75 | 26.90 | 27.10 | 13,561 | -0.15(-0.55%) |
Aug 21, 2024 | 26.86 | 27.86 | 26.71 | 27.25 | 10,332 | +0.71(+2.68%) |
Aug 20, 2024 | 27.15 | 27.21 | 26.40 | 26.54 | 11,571 | -0.51(-1.89%) |
Aug 19, 2024 | 27.55 | 27.71 | 26.83 | 27.05 | 12,509 | -0.36(-1.31%) |
Aug 16, 2024 | 27.61 | 27.80 | 27.18 | 27.41 | 11,002 | -0.27(-0.98%) |
Aug 15, 2024 | 27.56 | 28.20 | 27.30 | 27.68 | 25,378 | +0.68(+2.52%) |
Aug 14, 2024 | 27.78 | 28.11 | 27.00 | 27.00 | 17,392 | -0.71(-2.56%) |
Aug 13, 2024 | 28.05 | 28.50 | 27.42 | 27.71 | 20,268 | +0.01(+0.04%) |
Aug 12, 2024 | 28.00 | 28.05 | 26.64 | 27.70 | 17,179 | +0.81(+3.01%) |
Aug 09, 2024 | 27.21 | 28.05 | 26.60 | 26.89 | 29,200 | -0.19(-0.70%) |
Aug 08, 2024 | 26.50 | 27.52 | 26.50 | 27.08 | 14,830 | -0.11(-0.40%) |
Aug 07, 2024 | 27.22 | 28.02 | 27.00 | 27.19 | 19,320 | +0.13(+0.48%) |
Aug 06, 2024 | 26.35 | 27.54 | 26.09 | 27.06 | 15,530 | +0.81(+3.09%) |
Aug 05, 2024 | 26.93 | 27.45 | 26.13 | 26.25 | 43,837 | -1.69(-6.05%) |
Aug 02, 2024 | 28.00 | 28.50 | 27.33 | 27.94 | 18,580 | -0.77(-2.68%) |
Aug 01, 2024 | 31.17 | 32.00 | 28.22 | 28.71 | 26,135 | -1.40(-4.65%) |
Jul 31, 2024 | 30.12 | 31.05 | 29.74 | 30.11 | 22,423 | +0.23(+0.77%) |
Jul 30, 2024 | 30.01 | 30.21 | 29.32 | 29.88 | 21,260 | -0.01(-0.03%) |
Jul 29, 2024 | 30.81 | 31.19 | 29.75 | 29.89 | 18,109 | -0.99(-3.21%) |
Jul 26, 2024 | 33.47 | 33.47 | 30.65 | 30.88 | 41,916 | -2.69(-8.01%) |
Jul 25, 2024 | 31.86 | 33.60 | 31.86 | 33.57 | 10,568 | +1.30(+4.03%) |
Jul 24, 2024 | 33.05 | 33.74 | 32.05 | 32.27 | 18,663 | -1.80(-5.28%) |
Jul 23, 2024 | 32.70 | 34.37 | 32.38 | 34.07 | 18,894 | +1.56(+4.80%) |
Jul 22, 2024 | 32.11 | 32.74 | 31.95 | 32.51 | 19,730 | +0.09(+0.28%) |
Jul 19, 2024 | 33.15 | 33.15 | 32.35 | 32.42 | 12,686 | -0.63(-1.91%) |
Jul 18, 2024 | 34.31 | 34.67 | 32.84 | 33.05 | 17,781 | -1.26(-3.67%) |
Jul 17, 2024 | 31.83 | 34.74 | 31.82 | 34.31 | 26,980 | +1.59(+4.86%) |
Jul 16, 2024 | 30.33 | 32.80 | 30.18 | 32.72 | 35,326 | +2.54(+8.42%) |
Jul 15, 2024 | 30.32 | 30.62 | 29.23 | 30.18 | 31,642 | +0.50(+1.68%) |
Jul 12, 2024 | 29.06 | 29.68 | 28.91 | 29.68 | 13,143 | +0.65(+2.24%) |
Jul 11, 2024 | 28.67 | 29.18 | 28.29 | 29.03 | 17,505 | +0.73(+2.58%) |
Jul 10, 2024 | 28.31 | 28.36 | 28.16 | 28.30 | 7,948 | +0.10(+0.35%) |
Jul 09, 2024 | 27.90 | 28.70 | 27.90 | 28.20 | 7,277 | +0.16(+0.57%) |
Jul 08, 2024 | 28.30 | 28.57 | 27.68 | 28.04 | 25,187 | -0.28(-0.99%) |
Jul 05, 2024 | 28.53 | 28.60 | 27.79 | 28.32 | 21,322 | -0.18(-0.63%) |
Jul 03, 2024 | 28.05 | 28.75 | 27.96 | 28.50 | 12,894 | +0.56(+2.00%) |
Jul 02, 2024 | 28.46 | 28.46 | 27.59 | 27.94 | 20,402 | -0.17(-0.60%) |
Jul 01, 2024 | 28.06 | 28.53 | 27.51 | 28.11 | 28,849 | +0.44(+1.59%) |
Jun 28, 2024 | 29.96 | 30.20 | 27.50 | 27.67 | 93,958 | -2.31(-7.71%) |
Jun 27, 2024 | 30.00 | 30.25 | 29.71 | 29.98 | 9,172 | +0.13(+0.44%) |
Jun 26, 2024 | 30.04 | 30.04 | 29.85 | 29.85 | 15,690 | +0.00(+0.00%) |
Jun 25, 2024 | 29.83 | 30.52 | 29.81 | 29.85 | 9,978 | +0.08(+0.27%) |
Jun 24, 2024 | 29.61 | 30.40 | 29.61 | 29.77 | 16,507 | -0.04(-0.13%) |
Jun 21, 2024 | 29.71 | 30.34 | 29.55 | 29.81 | 27,065 | -0.01(-0.03%) |
Jun 20, 2024 | 29.49 | 30.46 | 29.45 | 29.82 | 7,772 | +0.33(+1.12%) |
Jun 18, 2024 | 30.75 | 30.82 | 29.49 | 29.49 | 11,197 | -0.78(-2.58%) |
Jun 17, 2024 | 30.65 | 31.39 | 30.01 | 30.27 | 12,689 | -0.35(-1.14%) |
Jun 14, 2024 | 30.76 | 31.20 | 30.40 | 30.62 | 8,210 | -0.89(-2.82%) |
Jun 13, 2024 | 32.55 | 32.55 | 31.51 | 31.51 | 8,594 | -0.75(-2.32%) |
Jun 12, 2024 | 31.75 | 32.47 | 31.65 | 32.26 | 13,314 | +0.36(+1.13%) |
Jun 11, 2024 | 31.85 | 32.14 | 30.50 | 31.90 | 17,754 | -0.01(-0.03%) |
Jun 10, 2024 | 32.40 | 32.45 | 31.80 | 31.91 | 10,715 | -0.70(-2.15%) |
Jun 07, 2024 | 32.56 | 33.09 | 32.40 | 32.61 | 7,767 | -0.36(-1.09%) |
Jun 06, 2024 | 31.91 | 33.17 | 31.91 | 32.97 | 10,542 | +0.85(+2.65%) |
Jun 05, 2024 | 31.85 | 32.45 | 31.68 | 32.12 | 21,306 | +0.21(+0.66%) |
Jun 04, 2024 | 32.28 | 32.30 | 31.91 | 31.91 | 7,729 | -0.23(-0.72%) |