Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.37 | 33.05 | 31.27 | 32.48 | 118,592 | +1.43(+4.61%) |
Aug 22, 2024 | 30.40 | 31.16 | 30.40 | 31.05 | 104,724 | +0.57(+1.87%) |
Aug 21, 2024 | 30.31 | 30.51 | 30.03 | 30.48 | 138,358 | +0.38(+1.26%) |
Aug 20, 2024 | 30.32 | 30.48 | 29.82 | 30.10 | 145,002 | -0.34(-1.12%) |
Aug 19, 2024 | 30.14 | 30.46 | 30.10 | 30.44 | 103,651 | +0.39(+1.30%) |
Aug 16, 2024 | 29.60 | 30.17 | 29.60 | 30.05 | 152,656 | +0.46(+1.55%) |
Aug 15, 2024 | 29.38 | 29.92 | 29.26 | 29.59 | 118,733 | +0.89(+3.10%) |
Aug 14, 2024 | 29.04 | 29.04 | 28.36 | 28.70 | 102,876 | -0.27(-0.93%) |
Aug 13, 2024 | 28.28 | 29.00 | 27.92 | 28.97 | 123,007 | +0.95(+3.39%) |
Aug 12, 2024 | 29.00 | 29.20 | 27.95 | 28.02 | 102,716 | -0.84(-2.91%) |
Aug 09, 2024 | 28.77 | 28.94 | 28.22 | 28.86 | 165,337 | +0.12(+0.42%) |
Aug 08, 2024 | 28.43 | 28.82 | 28.00 | 28.74 | 153,360 | +0.74(+2.64%) |
Aug 07, 2024 | 28.43 | 28.63 | 27.86 | 28.00 | 176,559 | -0.15(-0.53%) |
Aug 06, 2024 | 27.72 | 28.31 | 27.35 | 28.15 | 192,168 | +0.25(+0.90%) |
Aug 05, 2024 | 27.97 | 28.49 | 27.00 | 27.90 | 179,477 | -1.07(-3.69%) |
Aug 02, 2024 | 29.01 | 29.13 | 28.24 | 28.97 | 266,547 | -1.01(-3.37%) |
Aug 01, 2024 | 31.80 | 31.80 | 29.82 | 29.98 | 218,315 | -1.83(-5.75%) |
Jul 31, 2024 | 32.41 | 32.45 | 31.74 | 31.81 | 233,604 | -0.40(-1.24%) |
Jul 30, 2024 | 32.42 | 32.57 | 31.90 | 32.21 | 228,980 | +0.06(+0.19%) |
Jul 29, 2024 | 32.42 | 32.68 | 32.06 | 32.15 | 205,992 | -0.06(-0.19%) |
Jul 26, 2024 | 32.07 | 32.26 | 30.79 | 32.21 | 222,713 | +0.91(+2.91%) |
Jul 25, 2024 | 32.43 | 32.43 | 30.66 | 31.30 | 612,755 | -0.58(-1.82%) |
Jul 24, 2024 | 31.70 | 32.80 | 31.70 | 31.88 | 193,980 | -0.07(-0.22%) |
Jul 23, 2024 | 32.09 | 32.22 | 31.79 | 31.95 | 620,725 | -0.06(-0.19%) |
Jul 22, 2024 | 31.20 | 32.14 | 30.88 | 32.01 | 146,383 | +0.52(+1.65%) |
Jul 19, 2024 | 31.23 | 31.93 | 31.20 | 31.49 | 105,741 | +0.32(+1.03%) |
Jul 18, 2024 | 31.29 | 32.08 | 31.03 | 31.17 | 174,645 | -0.37(-1.17%) |
Jul 17, 2024 | 30.90 | 31.84 | 30.90 | 31.54 | 145,184 | +0.29(+0.93%) |
Jul 16, 2024 | 29.89 | 31.27 | 29.72 | 31.25 | 175,883 | +1.55(+5.22%) |
Jul 15, 2024 | 28.96 | 29.91 | 28.79 | 29.70 | 188,833 | +1.23(+4.32%) |
Jul 12, 2024 | 28.50 | 28.71 | 28.17 | 28.47 | 129,804 | +0.20(+0.71%) |
Jul 11, 2024 | 27.38 | 28.50 | 27.29 | 28.27 | 183,307 | +1.33(+4.94%) |
Jul 10, 2024 | 26.73 | 26.94 | 26.34 | 26.94 | 114,151 | +0.25(+0.94%) |
Jul 09, 2024 | 26.11 | 26.73 | 26.02 | 26.69 | 142,162 | +0.57(+2.18%) |
Jul 08, 2024 | 26.08 | 26.34 | 25.91 | 26.12 | 82,735 | +0.30(+1.16%) |
Jul 05, 2024 | 26.20 | 26.22 | 25.68 | 25.82 | 72,010 | -0.45(-1.71%) |
Jul 03, 2024 | 26.80 | 26.88 | 26.25 | 26.27 | 64,484 | -0.61(-2.27%) |
Jul 02, 2024 | 27.15 | 27.32 | 26.86 | 26.88 | 120,967 | -0.16(-0.59%) |
Jul 01, 2024 | 27.27 | 27.59 | 27.00 | 27.04 | 129,696 | -0.35(-1.28%) |
Jun 28, 2024 | 26.38 | 27.59 | 26.38 | 27.39 | 366,139 | +1.17(+4.46%) |
Jun 27, 2024 | 25.82 | 26.25 | 25.56 | 26.22 | 99,637 | +0.60(+2.34%) |
Jun 26, 2024 | 25.38 | 25.76 | 25.25 | 25.62 | 69,715 | +0.02(+0.08%) |
Jun 25, 2024 | 25.47 | 25.89 | 25.47 | 25.60 | 130,109 | +0.07(+0.27%) |
Jun 24, 2024 | 25.13 | 25.61 | 25.01 | 25.53 | 176,461 | +0.60(+2.41%) |
Jun 21, 2024 | 25.05 | 25.75 | 24.74 | 24.93 | 193,735 | -0.12(-0.48%) |
Jun 20, 2024 | 24.76 | 25.13 | 24.70 | 25.05 | 105,037 | +0.08(+0.32%) |
Jun 18, 2024 | 24.71 | 25.10 | 24.71 | 24.97 | 96,908 | +0.16(+0.64%) |
Jun 17, 2024 | 24.52 | 24.85 | 24.18 | 24.81 | 85,328 | +0.35(+1.43%) |
Jun 14, 2024 | 24.45 | 24.57 | 24.30 | 24.46 | 64,096 | -0.28(-1.13%) |
Jun 13, 2024 | 25.03 | 25.03 | 24.42 | 24.74 | 60,582 | -0.37(-1.47%) |
Jun 12, 2024 | 24.93 | 25.55 | 24.78 | 25.11 | 130,289 | +0.44(+1.78%) |
Jun 11, 2024 | 24.35 | 24.87 | 24.02 | 24.67 | 93,128 | +0.04(+0.16%) |
Jun 10, 2024 | 24.99 | 24.99 | 24.36 | 24.63 | 88,416 | -0.36(-1.44%) |
Jun 07, 2024 | 24.77 | 25.35 | 24.77 | 24.99 | 79,640 | -0.07(-0.28%) |
Jun 06, 2024 | 25.00 | 25.24 | 24.85 | 25.06 | 87,573 | +0.00(+0.00%) |
Jun 05, 2024 | 24.69 | 25.37 | 24.56 | 25.06 | 142,708 | +0.54(+2.20%) |
Jun 04, 2024 | 24.72 | 24.77 | 24.34 | 24.52 | 144,038 | -0.44(-1.76%) |