Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 28.14 | 28.44 | 27.81 | 28.44 | 722,016 | +0.83(+3.01%) |
Aug 07, 2024 | 28.07 | 28.26 | 27.51 | 27.61 | 523,719 | -0.01(-0.04%) |
Aug 06, 2024 | 27.80 | 28.24 | 27.54 | 27.62 | 428,765 | -0.16(-0.58%) |
Aug 05, 2024 | 27.15 | 28.36 | 26.62 | 27.78 | 745,243 | -0.99(-3.44%) |
Aug 02, 2024 | 28.67 | 29.09 | 28.05 | 28.77 | 941,693 | -0.94(-3.16%) |
Aug 01, 2024 | 31.40 | 31.55 | 29.46 | 29.71 | 750,824 | -1.86(-5.89%) |
Jul 31, 2024 | 31.83 | 32.39 | 31.31 | 31.57 | 547,865 | -0.22(-0.69%) |
Jul 30, 2024 | 31.39 | 31.98 | 31.29 | 31.79 | 602,598 | +0.50(+1.60%) |
Jul 29, 2024 | 32.62 | 32.63 | 31.22 | 31.29 | 699,765 | -1.06(-3.28%) |
Jul 26, 2024 | 31.74 | 33.00 | 31.25 | 32.35 | 744,771 | +0.20(+0.62%) |
Jul 25, 2024 | 31.71 | 32.52 | 31.46 | 32.15 | 1,038,359 | +0.55(+1.74%) |
Jul 24, 2024 | 32.15 | 32.55 | 31.55 | 31.60 | 636,489 | -0.71(-2.20%) |
Jul 23, 2024 | 31.11 | 32.54 | 31.11 | 32.31 | 722,374 | +0.74(+2.34%) |
Jul 22, 2024 | 31.15 | 31.86 | 30.57 | 31.57 | 493,127 | +0.41(+1.32%) |
Jul 19, 2024 | 31.26 | 31.74 | 31.06 | 31.16 | 814,258 | -0.07(-0.22%) |
Jul 18, 2024 | 31.36 | 32.08 | 31.05 | 31.23 | 1,299,059 | -0.49(-1.54%) |
Jul 17, 2024 | 31.08 | 32.21 | 31.08 | 31.72 | 2,358,831 | +0.06(+0.19%) |
Jul 16, 2024 | 30.20 | 31.67 | 30.07 | 31.66 | 924,538 | +1.72(+5.74%) |
Jul 15, 2024 | 29.70 | 30.56 | 29.62 | 29.94 | 1,106,029 | +0.77(+2.64%) |
Jul 12, 2024 | 29.41 | 29.60 | 29.06 | 29.17 | 727,542 | -0.08(-0.27%) |
Jul 11, 2024 | 29.21 | 29.62 | 28.97 | 29.25 | 923,103 | +0.64(+2.24%) |
Jul 10, 2024 | 27.70 | 28.63 | 27.58 | 28.61 | 421,258 | +0.90(+3.25%) |
Jul 09, 2024 | 27.09 | 27.76 | 27.00 | 27.71 | 569,956 | +0.52(+1.91%) |
Jul 08, 2024 | 27.42 | 27.55 | 27.02 | 27.19 | 536,069 | +0.08(+0.30%) |
Jul 05, 2024 | 27.56 | 27.75 | 27.08 | 27.11 | 397,567 | -0.60(-2.17%) |
Jul 03, 2024 | 28.04 | 28.05 | 27.63 | 27.71 | 580,754 | -0.25(-0.89%) |
Jul 02, 2024 | 27.43 | 28.02 | 27.19 | 27.96 | 465,063 | +0.53(+1.93%) |
Jul 01, 2024 | 27.56 | 27.86 | 27.25 | 27.43 | 675,353 | -0.34(-1.22%) |
Jun 28, 2024 | 27.07 | 27.87 | 26.96 | 27.77 | 1,374,286 | +1.05(+3.93%) |
Jun 27, 2024 | 26.39 | 26.76 | 26.29 | 26.72 | 555,912 | +0.33(+1.25%) |
Jun 26, 2024 | 26.12 | 26.65 | 26.01 | 26.39 | 710,203 | +0.10(+0.38%) |
Jun 25, 2024 | 26.78 | 26.94 | 26.28 | 26.29 | 572,706 | -0.66(-2.45%) |
Jun 24, 2024 | 26.24 | 27.07 | 26.03 | 26.95 | 722,793 | +0.96(+3.69%) |
Jun 21, 2024 | 25.90 | 26.14 | 25.66 | 25.99 | 1,352,275 | +0.03(+0.12%) |
Jun 20, 2024 | 25.74 | 26.10 | 25.74 | 25.96 | 702,264 | +0.03(+0.12%) |
Jun 18, 2024 | 25.73 | 26.18 | 25.63 | 25.93 | 848,380 | +0.15(+0.58%) |
Jun 17, 2024 | 25.28 | 25.81 | 24.97 | 25.78 | 588,493 | +0.55(+2.18%) |
Jun 14, 2024 | 25.25 | 25.80 | 25.07 | 25.23 | 571,629 | -0.76(-2.92%) |
Jun 13, 2024 | 26.00 | 26.10 | 25.55 | 25.99 | 636,728 | -0.06(-0.23%) |
Jun 12, 2024 | 26.10 | 26.51 | 25.78 | 26.05 | 568,035 | +0.79(+3.13%) |
Jun 11, 2024 | 25.31 | 25.42 | 25.09 | 25.26 | 604,380 | -0.26(-1.02%) |
Jun 10, 2024 | 25.93 | 26.05 | 25.45 | 25.52 | 432,802 | -0.62(-2.37%) |
Jun 07, 2024 | 25.86 | 26.19 | 25.86 | 26.14 | 347,483 | -0.06(-0.23%) |
Jun 06, 2024 | 25.96 | 26.28 | 25.81 | 26.20 | 330,774 | +0.12(+0.46%) |
Jun 05, 2024 | 26.20 | 26.23 | 25.91 | 26.08 | 314,993 | +0.13(+0.50%) |
Jun 04, 2024 | 26.00 | 26.20 | 25.93 | 25.95 | 503,793 | -0.28(-1.07%) |
|