Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 31.52 | 31.82 | 31.05 | 31.76 | 209,041 | +0.56(+1.79%) |
Aug 12, 2024 | 31.49 | 31.77 | 30.83 | 31.20 | 269,051 | -0.10(-0.32%) |
Aug 09, 2024 | 31.48 | 31.48 | 30.96 | 31.30 | 249,536 | -0.25(-0.79%) |
Aug 08, 2024 | 31.50 | 31.58 | 31.00 | 31.55 | 178,471 | +0.42(+1.35%) |
Aug 07, 2024 | 31.46 | 31.60 | 30.93 | 31.13 | 226,591 | +0.05(+0.16%) |
Aug 06, 2024 | 30.93 | 31.38 | 30.06 | 31.08 | 228,385 | +0.08(+0.26%) |
Aug 05, 2024 | 30.64 | 31.45 | 30.21 | 31.00 | 411,276 | -0.88(-2.76%) |
Aug 02, 2024 | 30.91 | 32.08 | 30.75 | 31.88 | 449,116 | -0.29(-0.90%) |
Aug 01, 2024 | 33.21 | 33.36 | 31.76 | 32.17 | 417,753 | -1.07(-3.22%) |
Jul 31, 2024 | 33.65 | 33.97 | 33.08 | 33.24 | 439,593 | -0.26(-0.78%) |
Jul 30, 2024 | 33.67 | 33.81 | 33.33 | 33.50 | 320,352 | +0.08(+0.24%) |
Jul 29, 2024 | 33.58 | 33.81 | 33.08 | 33.42 | 351,389 | -0.21(-0.62%) |
Jul 26, 2024 | 33.29 | 33.93 | 32.96 | 33.63 | 359,542 | +0.37(+1.11%) |
Jul 25, 2024 | 33.00 | 33.93 | 32.17 | 33.26 | 732,443 | +1.23(+3.84%) |
Jul 24, 2024 | 32.42 | 32.90 | 31.91 | 32.03 | 485,363 | -0.57(-1.75%) |
Jul 23, 2024 | 31.76 | 32.89 | 31.75 | 32.60 | 386,877 | +0.61(+1.91%) |
Jul 22, 2024 | 31.10 | 32.06 | 30.76 | 31.99 | 306,807 | +0.88(+2.83%) |
Jul 19, 2024 | 31.13 | 31.49 | 30.29 | 31.11 | 258,212 | +0.05(+0.16%) |
Jul 18, 2024 | 31.27 | 31.95 | 30.89 | 31.06 | 342,066 | -0.53(-1.68%) |
Jul 17, 2024 | 30.94 | 31.84 | 30.94 | 31.59 | 422,744 | +0.32(+1.02%) |
Jul 16, 2024 | 30.54 | 31.58 | 30.26 | 31.27 | 663,005 | +1.07(+3.54%) |
Jul 15, 2024 | 29.97 | 30.70 | 29.85 | 30.20 | 430,979 | +0.54(+1.82%) |
Jul 12, 2024 | 29.50 | 29.71 | 29.07 | 29.66 | 520,383 | +0.45(+1.54%) |
Jul 11, 2024 | 28.44 | 29.49 | 28.19 | 29.21 | 538,378 | +1.44(+5.19%) |
Jul 10, 2024 | 27.15 | 27.78 | 27.09 | 27.77 | 192,238 | +0.62(+2.28%) |
Jul 09, 2024 | 26.73 | 27.21 | 26.61 | 27.15 | 218,829 | +0.33(+1.23%) |
Jul 08, 2024 | 26.87 | 27.20 | 26.71 | 26.82 | 237,736 | +0.04(+0.15%) |
Jul 05, 2024 | 27.19 | 27.20 | 26.77 | 26.78 | 152,067 | -0.44(-1.62%) |
Jul 03, 2024 | 27.60 | 27.70 | 27.17 | 27.22 | 142,692 | -0.29(-1.05%) |
Jul 02, 2024 | 27.11 | 27.53 | 27.02 | 27.51 | 204,786 | +0.50(+1.85%) |
Jul 01, 2024 | 27.16 | 27.38 | 26.95 | 27.01 | 358,493 | -0.26(-0.95%) |
Jun 28, 2024 | 26.94 | 27.40 | 26.85 | 27.27 | 997,352 | +0.53(+1.98%) |
Jun 27, 2024 | 26.58 | 26.74 | 26.34 | 26.74 | 151,570 | +0.22(+0.82%) |
Jun 26, 2024 | 25.93 | 26.65 | 25.93 | 26.52 | 304,067 | +0.47(+1.79%) |
Jun 25, 2024 | 26.25 | 26.38 | 25.96 | 26.06 | 179,667 | -0.34(-1.28%) |
Jun 24, 2024 | 26.08 | 26.57 | 26.00 | 26.39 | 179,150 | +0.52(+1.99%) |
Jun 21, 2024 | 26.26 | 26.26 | 25.86 | 25.88 | 638,496 | -0.27(-1.02%) |
Jun 20, 2024 | 26.14 | 26.44 | 26.06 | 26.15 | 149,907 | -0.18(-0.68%) |
Jun 18, 2024 | 26.09 | 26.47 | 25.99 | 26.32 | 169,553 | +0.16(+0.61%) |
Jun 17, 2024 | 25.78 | 26.20 | 25.68 | 26.17 | 164,538 | +0.32(+1.23%) |
Jun 14, 2024 | 25.87 | 26.15 | 25.67 | 25.85 | 148,827 | -0.34(-1.29%) |
Jun 13, 2024 | 26.26 | 26.26 | 25.86 | 26.19 | 182,279 | -0.19(-0.71%) |
Jun 12, 2024 | 26.45 | 26.93 | 26.16 | 26.37 | 203,570 | +0.54(+2.07%) |
Jun 11, 2024 | 25.72 | 25.98 | 25.46 | 25.84 | 158,754 | -0.10(-0.38%) |
Jun 10, 2024 | 26.05 | 26.05 | 25.66 | 25.94 | 312,717 | -0.28(-1.06%) |
Jun 07, 2024 | 26.00 | 26.38 | 26.00 | 26.21 | 218,992 | -0.09(-0.34%) |
Jun 06, 2024 | 26.17 | 26.39 | 26.04 | 26.30 | 129,542 | +0.08(+0.30%) |
Jun 05, 2024 | 26.27 | 26.34 | 26.01 | 26.22 | 124,950 | +0.15(+0.57%) |
Jun 04, 2024 | 26.25 | 26.40 | 26.05 | 26.08 | 200,000 | -0.42(-1.57%) |
|