Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.93 | 28.97 | 27.80 | 28.88 | 28,402 | +1.32(+4.79%) |
Aug 22, 2024 | 28.27 | 28.37 | 27.56 | 27.56 | 33,376 | -0.60(-2.13%) |
Aug 21, 2024 | 27.48 | 28.23 | 27.43 | 28.16 | 18,267 | +0.56(+2.03%) |
Aug 20, 2024 | 27.77 | 28.20 | 27.02 | 27.60 | 29,588 | +0.17(+0.62%) |
Aug 19, 2024 | 27.00 | 27.59 | 26.82 | 27.43 | 35,918 | +0.43(+1.59%) |
Aug 16, 2024 | 26.23 | 27.02 | 26.15 | 27.00 | 30,949 | +1.01(+3.89%) |
Aug 15, 2024 | 25.89 | 26.65 | 25.89 | 25.99 | 23,963 | +0.48(+1.88%) |
Aug 14, 2024 | 26.12 | 26.12 | 25.50 | 25.51 | 15,879 | -0.23(-0.89%) |
Aug 13, 2024 | 25.70 | 26.36 | 25.52 | 25.74 | 17,881 | +0.23(+0.90%) |
Aug 12, 2024 | 26.26 | 26.27 | 25.44 | 25.51 | 31,345 | -0.87(-3.30%) |
Aug 09, 2024 | 26.90 | 26.90 | 26.15 | 26.38 | 26,044 | -0.65(-2.40%) |
Aug 08, 2024 | 25.29 | 27.10 | 25.29 | 27.03 | 47,247 | +2.09(+8.38%) |
Aug 07, 2024 | 26.58 | 26.79 | 24.74 | 24.94 | 33,938 | -0.90(-3.48%) |
Aug 06, 2024 | 25.65 | 26.43 | 25.08 | 25.84 | 72,176 | +0.37(+1.45%) |
Aug 05, 2024 | 23.09 | 25.69 | 22.50 | 25.47 | 85,111 | -1.05(-3.96%) |
Aug 02, 2024 | 27.90 | 27.91 | 26.50 | 26.52 | 75,855 | -1.95(-6.85%) |
Aug 01, 2024 | 29.76 | 30.10 | 28.07 | 28.47 | 48,404 | -1.56(-5.19%) |
Jul 31, 2024 | 30.11 | 30.90 | 29.74 | 30.03 | 59,562 | +0.47(+1.59%) |
Jul 30, 2024 | 30.27 | 30.56 | 29.23 | 29.56 | 33,587 | -0.86(-2.83%) |
Jul 29, 2024 | 31.88 | 32.30 | 30.22 | 30.42 | 62,220 | -0.67(-2.16%) |
Jul 26, 2024 | 31.02 | 31.96 | 30.87 | 31.09 | 70,798 | +1.08(+3.60%) |
Jul 25, 2024 | 31.03 | 31.11 | 29.77 | 30.01 | 71,504 | -1.32(-4.21%) |
Jul 24, 2024 | 32.76 | 33.44 | 31.31 | 31.33 | 73,444 | -1.73(-5.23%) |
Jul 23, 2024 | 34.03 | 34.18 | 32.81 | 33.06 | 32,374 | -1.14(-3.33%) |
Jul 22, 2024 | 34.05 | 34.62 | 32.69 | 34.20 | 44,811 | +0.51(+1.51%) |
Jul 19, 2024 | 32.00 | 33.91 | 31.73 | 33.69 | 35,175 | +1.69(+5.28%) |
Jul 18, 2024 | 34.77 | 34.77 | 31.68 | 32.00 | 47,048 | -2.53(-7.33%) |
Jul 17, 2024 | 34.69 | 35.99 | 33.51 | 34.53 | 48,402 | -0.72(-2.04%) |
Jul 16, 2024 | 33.68 | 35.46 | 33.50 | 35.25 | 56,732 | +1.75(+5.22%) |
Jul 15, 2024 | 31.99 | 33.60 | 31.72 | 33.50 | 69,086 | +2.72(+8.84%) |
Jul 12, 2024 | 29.45 | 30.98 | 29.24 | 30.78 | 78,395 | +1.57(+5.37%) |
Jul 11, 2024 | 29.80 | 30.77 | 29.14 | 29.21 | 75,737 | -0.59(-1.98%) |
Jul 10, 2024 | 30.14 | 30.19 | 29.35 | 29.80 | 81,869 | -0.22(-0.73%) |
Jul 09, 2024 | 31.00 | 31.25 | 29.67 | 30.02 | 22,255 | -0.84(-2.72%) |
Jul 08, 2024 | 31.20 | 31.85 | 30.52 | 30.86 | 58,172 | +0.08(+0.26%) |
Jul 05, 2024 | 30.00 | 30.88 | 28.88 | 30.78 | 90,449 | -0.20(-0.65%) |
Jul 03, 2024 | 30.51 | 31.04 | 30.21 | 30.98 | 33,299 | -0.02(-0.06%) |
Jul 02, 2024 | 30.90 | 31.24 | 30.44 | 31.00 | 42,730 | +0.14(+0.45%) |
Jul 01, 2024 | 30.65 | 31.15 | 29.83 | 30.86 | 34,717 | +1.35(+4.57%) |
Jun 28, 2024 | 29.70 | 29.70 | 29.10 | 29.51 | 16,175 | -0.26(-0.87%) |
Jun 27, 2024 | 30.00 | 30.29 | 29.18 | 29.77 | 11,770 | +0.55(+1.88%) |
Jun 26, 2024 | 29.48 | 30.49 | 29.22 | 29.22 | 43,910 | -0.68(-2.27%) |
Jun 25, 2024 | 29.24 | 30.17 | 28.91 | 29.90 | 126,179 | +1.27(+4.44%) |
Jun 24, 2024 | 29.00 | 29.10 | 28.00 | 28.63 | 132,858 | -0.78(-2.65%) |
Jun 21, 2024 | 30.27 | 30.28 | 28.75 | 29.41 | 52,072 | -1.57(-5.07%) |
Jun 20, 2024 | 30.61 | 31.49 | 30.15 | 30.98 | 73,813 | +0.78(+2.58%) |
Jun 18, 2024 | 30.26 | 30.62 | 29.70 | 30.20 | 57,697 | -0.52(-1.69%) |
Jun 17, 2024 | 30.03 | 31.13 | 29.00 | 30.72 | 55,302 | +1.04(+3.50%) |
Jun 14, 2024 | 30.13 | 30.62 | 29.21 | 29.68 | 36,729 | -0.35(-1.17%) |
Jun 13, 2024 | 30.44 | 30.92 | 29.21 | 30.03 | 34,203 | +0.33(+1.11%) |
Jun 12, 2024 | 29.48 | 30.38 | 29.36 | 29.70 | 158,834 | +1.20(+4.21%) |
Jun 11, 2024 | 27.36 | 28.50 | 26.52 | 28.50 | 33,735 | +0.17(+0.60%) |
Jun 10, 2024 | 27.53 | 28.50 | 27.35 | 28.33 | 96,211 | +0.29(+1.03%) |
Jun 07, 2024 | 29.79 | 29.79 | 27.74 | 28.04 | 49,911 | -0.57(-1.99%) |
Jun 06, 2024 | 27.87 | 29.00 | 27.87 | 28.61 | 70,474 | +0.73(+2.62%) |
Jun 05, 2024 | 27.70 | 27.89 | 26.77 | 27.88 | 48,335 | +0.54(+1.98%) |
Jun 04, 2024 | 26.13 | 27.58 | 26.13 | 27.34 | 48,998 | +1.38(+5.32%) |