Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.60 | 26.83 | 26.60 | 26.77 | 7,531 | +0.74(+2.82%) |
Aug 29, 2024 | 26.16 | 26.16 | 25.75 | 26.04 | 7,394 | +0.15(+0.60%) |
Aug 28, 2024 | 26.80 | 26.80 | 25.88 | 25.88 | 1,739 | +0.05(+0.20%) |
Aug 27, 2024 | 27.08 | 27.08 | 25.83 | 25.83 | 13,522 | -3.84(-12.94%) |
Aug 26, 2024 | 29.61 | 29.67 | 29.35 | 29.67 | 4,016 | -0.12(-0.39%) |
Aug 23, 2024 | 29.96 | 29.96 | 29.79 | 29.79 | 11,873 | +0.40(+1.36%) |
Aug 22, 2024 | 30.25 | 30.25 | 29.39 | 29.39 | 7,803 | -0.76(-2.52%) |
Aug 21, 2024 | 29.72 | 30.14 | 29.72 | 30.14 | 1,412 | +0.56(+1.90%) |
Aug 20, 2024 | 30.21 | 30.21 | 29.58 | 29.58 | 6,296 | -1.72(-5.50%) |
Aug 19, 2024 | 31.05 | 31.30 | 30.80 | 31.30 | 1,769 | +0.49(+1.59%) |
Aug 16, 2024 | 30.73 | 30.82 | 30.03 | 30.82 | 12,769 | +0.49(+1.61%) |
Aug 15, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 12,011 | -0.04(-0.13%) |
Aug 14, 2024 | 29.69 | 30.37 | 29.69 | 30.37 | 5,107 | +0.68(+2.31%) |
Aug 13, 2024 | 30.06 | 30.21 | 29.68 | 29.68 | 5,797 | -0.01(-0.04%) |
Aug 12, 2024 | 30.66 | 30.66 | 29.70 | 29.70 | 6,018 | -0.79(-2.58%) |
Aug 09, 2024 | 30.78 | 30.78 | 30.08 | 30.48 | 6,983 | -0.48(-1.57%) |
Aug 08, 2024 | 28.88 | 30.97 | 28.88 | 30.97 | 6,829 | +2.40(+8.39%) |
Aug 07, 2024 | 30.48 | 30.48 | 28.57 | 28.57 | 5,716 | -1.32(-4.41%) |
Aug 06, 2024 | 27.77 | 30.00 | 27.77 | 29.89 | 13,266 | +2.81(+10.37%) |
Aug 05, 2024 | 28.66 | 28.94 | 27.08 | 27.08 | 7,728 | -3.11(-10.29%) |
Aug 02, 2024 | 31.00 | 31.53 | 30.19 | 30.19 | 15,050 | -1.69(-5.29%) |
Aug 01, 2024 | 32.50 | 32.65 | 31.88 | 31.88 | 11,453 | -0.64(-1.97%) |
Jul 31, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 5,046 | -0.01(-0.03%) |
Jul 30, 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 10,264 | -0.01(-0.02%) |
Jul 29, 2024 | 33.10 | 33.33 | 32.53 | 32.53 | 12,109 | -0.10(-0.30%) |
Jul 26, 2024 | 32.61 | 32.63 | 32.44 | 32.63 | 12,188 | +0.31(+0.96%) |
Jul 25, 2024 | 32.71 | 32.83 | 32.32 | 32.32 | 6,727 | -0.67(-2.04%) |
Jul 24, 2024 | 34.13 | 34.13 | 32.99 | 32.99 | 6,612 | -1.54(-4.47%) |
Jul 23, 2024 | 34.52 | 35.28 | 33.59 | 34.54 | 6,989 | +0.48(+1.40%) |
Jul 22, 2024 | 32.86 | 34.06 | 32.86 | 34.06 | 13,793 | +1.20(+3.65%) |
Jul 19, 2024 | 33.27 | 33.28 | 32.86 | 32.86 | 4,822 | -1.30(-3.81%) |
Jul 18, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 7,658 | +0.01(+0.02%) |
Jul 17, 2024 | 34.03 | 35.26 | 34.03 | 34.16 | 8,110 | +0.28(+0.82%) |
Jul 16, 2024 | 33.08 | 33.88 | 33.08 | 33.88 | 7,417 | +0.91(+2.77%) |
Jul 15, 2024 | 33.03 | 33.03 | 32.18 | 32.97 | 8,745 | -0.13(-0.38%) |
Jul 12, 2024 | 33.21 | 33.43 | 33.03 | 33.09 | 10,929 | +0.12(+0.37%) |
Jul 11, 2024 | 32.42 | 32.97 | 31.45 | 32.97 | 11,208 | +1.88(+6.04%) |
Jul 10, 2024 | 30.78 | 31.17 | 30.78 | 31.09 | 3,895 | +0.13(+0.44%) |
Jul 09, 2024 | 31.75 | 31.75 | 30.89 | 30.96 | 5,806 | -0.95(-2.98%) |
Jul 08, 2024 | 31.51 | 31.91 | 31.51 | 31.91 | 2,786 | +0.54(+1.71%) |
Jul 05, 2024 | 32.11 | 32.23 | 31.27 | 31.37 | 8,222 | -0.52(-1.63%) |
Jul 03, 2024 | 30.57 | 31.89 | 30.57 | 31.89 | 7,967 | +1.10(+3.57%) |
Jul 02, 2024 | 31.48 | 31.50 | 30.39 | 30.79 | 13,550 | -0.72(-2.27%) |
Jul 01, 2024 | 32.90 | 32.90 | 31.33 | 31.51 | 10,533 | -0.09(-0.28%) |
Jun 28, 2024 | 35.21 | 35.21 | 31.60 | 31.60 | 12,832 | -3.68(-10.44%) |
Jun 27, 2024 | 33.28 | 35.37 | 33.28 | 35.28 | 22,054 | +1.77(+5.27%) |
Jun 26, 2024 | 33.72 | 33.72 | 33.42 | 33.51 | 4,812 | +0.85(+2.59%) |
Jun 25, 2024 | 33.73 | 33.73 | 32.50 | 32.66 | 6,478 | -0.78(-2.34%) |
Jun 24, 2024 | 32.04 | 33.45 | 32.04 | 33.45 | 6,651 | +1.80(+5.69%) |
Jun 21, 2024 | 30.84 | 31.65 | 30.84 | 31.65 | 7,047 | -0.02(-0.08%) |
Jun 20, 2024 | 31.45 | 31.67 | 31.25 | 31.67 | 3,844 | +0.44(+1.41%) |
Jun 18, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 3,781 | -0.31(-0.98%) |
Jun 17, 2024 | 30.20 | 31.54 | 30.20 | 31.54 | 9,324 | +0.96(+3.16%) |
Jun 14, 2024 | 31.75 | 31.75 | 30.58 | 30.58 | 8,521 | -1.36(-4.26%) |
Jun 13, 2024 | 32.75 | 32.75 | 31.94 | 31.94 | 950 | -1.58(-4.70%) |
Jun 12, 2024 | 33.95 | 34.05 | 33.51 | 33.51 | 5,182 | +0.12(+0.37%) |
Jun 11, 2024 | 33.65 | 33.65 | 33.25 | 33.39 | 8,292 | -0.34(-1.02%) |
Jun 10, 2024 | 34.03 | 34.06 | 33.73 | 33.73 | 2,920 | +0.01(+0.04%) |
Jun 07, 2024 | 32.80 | 33.72 | 32.80 | 33.72 | 7,490 | +0.29(+0.86%) |
Jun 06, 2024 | 33.97 | 33.97 | 33.36 | 33.43 | 3,385 | -0.52(-1.54%) |
Jun 05, 2024 | 34.73 | 34.73 | 33.90 | 33.95 | 18,230 | -0.26(-0.76%) |
Jun 04, 2024 | 33.94 | 34.21 | 33.40 | 34.21 | 9,727 | +0.44(+1.30%) |