Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 30.28 | 30.88 | 30.00 | 30.88 | 3,020 | +0.33(+1.08%) |
Aug 19, 2024 | 30.83 | 30.83 | 29.40 | 30.55 | 10,961 | -0.35(-1.13%) |
Aug 16, 2024 | 31.40 | 31.40 | 30.19 | 30.90 | 3,581 | -0.28(-0.90%) |
Aug 15, 2024 | 28.41 | 31.50 | 28.41 | 31.18 | 10,778 | +0.78(+2.57%) |
Aug 14, 2024 | 32.57 | 32.57 | 29.98 | 30.40 | 6,430 | -1.60(-5.00%) |
Aug 13, 2024 | 30.23 | 32.00 | 30.10 | 32.00 | 5,505 | +2.07(+6.92%) |
Aug 12, 2024 | 29.60 | 30.10 | 29.50 | 29.93 | 7,049 | -0.03(-0.10%) |
Aug 09, 2024 | 29.50 | 30.45 | 29.50 | 29.96 | 10,166 | -0.24(-0.79%) |
Aug 08, 2024 | 29.00 | 30.25 | 28.40 | 30.20 | 12,689 | +1.03(+3.53%) |
Aug 07, 2024 | 29.40 | 29.74 | 28.45 | 29.17 | 11,150 | -0.20(-0.68%) |
Aug 06, 2024 | 29.56 | 30.05 | 29.37 | 29.37 | 857 | -0.02(-0.07%) |
Aug 05, 2024 | 30.00 | 30.60 | 26.75 | 29.39 | 15,750 | -1.50(-4.86%) |
Aug 02, 2024 | 32.16 | 32.16 | 30.89 | 30.89 | 3,908 | -1.15(-3.59%) |
Aug 01, 2024 | 32.35 | 32.78 | 32.00 | 32.04 | 2,713 | -0.46(-1.42%) |
Jul 31, 2024 | 32.80 | 32.80 | 32.50 | 32.50 | 1,954 | +0.03(+0.09%) |
Jul 30, 2024 | 32.18 | 33.10 | 31.50 | 32.47 | 8,687 | -0.61(-1.84%) |
Jul 29, 2024 | 33.81 | 34.00 | 31.48 | 33.08 | 8,072 | -0.69(-2.04%) |
Jul 26, 2024 | 32.97 | 33.94 | 32.97 | 33.77 | 1,449 | +0.02(+0.06%) |
Jul 25, 2024 | 33.30 | 33.75 | 33.30 | 33.75 | 1,792 | +0.75(+2.27%) |
Jul 24, 2024 | 33.32 | 33.35 | 33.00 | 33.00 | 2,371 | -0.20(-0.61%) |
Jul 23, 2024 | 32.40 | 33.74 | 31.75 | 33.20 | 6,200 | +0.70(+2.17%) |
Jul 22, 2024 | 31.70 | 32.88 | 31.70 | 32.50 | 1,981 | +0.20(+0.62%) |
Jul 19, 2024 | 31.58 | 32.30 | 31.58 | 32.30 | 2,547 | +0.75(+2.38%) |
Jul 18, 2024 | 32.20 | 32.20 | 31.30 | 31.55 | 4,972 | -0.05(-0.16%) |
Jul 17, 2024 | 32.78 | 34.00 | 31.50 | 31.60 | 5,057 | -1.61(-4.85%) |
Jul 16, 2024 | 32.53 | 33.21 | 32.53 | 33.21 | 1,818 | +0.51(+1.56%) |
Jul 15, 2024 | 33.00 | 33.47 | 32.23 | 32.70 | 3,644 | -0.03(-0.09%) |
Jul 12, 2024 | 32.50 | 33.60 | 32.30 | 32.73 | 2,913 | +0.65(+2.03%) |
Jul 11, 2024 | 32.33 | 32.85 | 30.50 | 32.08 | 2,651 | -0.12(-0.37%) |
Jul 10, 2024 | 33.99 | 33.99 | 30.74 | 32.20 | 13,009 | -0.53(-1.62%) |
Jul 09, 2024 | 34.00 | 34.00 | 32.73 | 32.73 | 1,610 | +0.22(+0.68%) |
Jul 08, 2024 | 33.96 | 33.98 | 32.51 | 32.51 | 1,335 | +0.21(+0.65%) |
Jul 05, 2024 | 31.67 | 33.00 | 31.67 | 32.30 | 3,098 | +1.87(+6.15%) |
Jul 03, 2024 | 34.00 | 34.15 | 30.43 | 30.43 | 9,450 | -3.17(-9.43%) |
Jul 02, 2024 | 32.90 | 33.87 | 32.19 | 33.60 | 7,310 | +0.61(+1.85%) |
Jul 01, 2024 | 32.90 | 33.33 | 32.43 | 32.99 | 6,120 | -0.31(-0.93%) |
Jun 28, 2024 | 32.82 | 33.75 | 32.82 | 33.30 | 8,360 | +0.30(+0.91%) |
Jun 27, 2024 | 33.50 | 33.76 | 32.98 | 33.00 | 1,532 | -0.50(-1.49%) |
Jun 26, 2024 | 33.79 | 33.79 | 33.17 | 33.50 | 4,152 | +0.30(+0.90%) |
Jun 25, 2024 | 33.01 | 34.39 | 33.01 | 33.20 | 18,020 | +0.41(+1.25%) |
Jun 24, 2024 | 33.51 | 34.10 | 30.81 | 32.79 | 40,083 | -2.21(-6.31%) |
Jun 21, 2024 | 29.09 | 35.00 | 28.27 | 35.00 | 93,242 | +5.92(+20.36%) |
Jun 20, 2024 | 27.78 | 29.08 | 27.78 | 29.08 | 3,494 | +1.39(+5.02%) |
Jun 18, 2024 | 27.37 | 29.65 | 27.37 | 27.69 | 7,059 | +0.33(+1.21%) |
Jun 17, 2024 | 29.88 | 30.47 | 27.36 | 27.36 | 16,954 | -2.52(-8.43%) |
Jun 14, 2024 | 29.27 | 29.88 | 28.61 | 29.88 | 4,731 | -0.89(-2.89%) |
Jun 13, 2024 | 30.41 | 30.77 | 30.00 | 30.77 | 2,430 | +0.37(+1.22%) |
Jun 12, 2024 | 30.00 | 30.40 | 28.04 | 30.40 | 7,864 | +0.89(+3.03%) |
Jun 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 992 | -0.88(-2.88%) |
Jun 10, 2024 | 27.63 | 30.80 | 27.63 | 30.38 | 12,811 | +2.45(+8.77%) |
Jun 07, 2024 | 30.34 | 30.34 | 27.66 | 27.93 | 15,525 | -2.22(-7.36%) |
Jun 06, 2024 | 30.41 | 31.00 | 29.28 | 30.15 | 5,820 | -0.45(-1.47%) |
Jun 05, 2024 | 32.48 | 32.75 | 30.50 | 30.60 | 9,232 | -1.78(-5.50%) |
Jun 04, 2024 | 33.00 | 33.00 | 31.55 | 32.38 | 11,287 | -0.62(-1.88%) |