Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.42 | 29.45 | 28.41 | 29.03 | 734,621 | +0.37(+1.29%) |
Aug 15, 2024 | 28.10 | 28.96 | 28.10 | 28.66 | 870,673 | +1.15(+4.18%) |
Aug 14, 2024 | 27.41 | 27.61 | 26.92 | 27.51 | 521,699 | +0.24(+0.88%) |
Aug 13, 2024 | 27.97 | 28.37 | 26.93 | 27.27 | 688,776 | -0.86(-3.06%) |
Aug 12, 2024 | 28.86 | 28.86 | 27.83 | 28.13 | 537,602 | -0.59(-2.05%) |
Aug 09, 2024 | 28.73 | 28.99 | 28.20 | 28.72 | 864,384 | -0.13(-0.45%) |
Aug 08, 2024 | 29.66 | 30.05 | 28.83 | 28.85 | 844,597 | -0.26(-0.89%) |
Aug 07, 2024 | 28.41 | 29.40 | 27.54 | 29.11 | 1,180,708 | -0.74(-2.48%) |
Aug 06, 2024 | 29.04 | 30.64 | 29.04 | 29.85 | 1,156,809 | +0.75(+2.58%) |
Aug 05, 2024 | 28.00 | 29.50 | 27.66 | 29.10 | 937,186 | -0.47(-1.59%) |
Aug 02, 2024 | 30.05 | 30.23 | 29.11 | 29.57 | 699,264 | -1.63(-5.22%) |
Aug 01, 2024 | 31.93 | 32.73 | 30.80 | 31.20 | 738,401 | -0.51(-1.61%) |
Jul 31, 2024 | 31.87 | 32.82 | 31.31 | 31.71 | 721,367 | -0.19(-0.60%) |
Jul 30, 2024 | 31.41 | 32.31 | 31.25 | 31.90 | 596,563 | +0.72(+2.31%) |
Jul 29, 2024 | 31.30 | 32.14 | 31.02 | 31.18 | 545,234 | +0.02(+0.06%) |
Jul 26, 2024 | 30.94 | 31.62 | 30.66 | 31.16 | 1,001,892 | +0.71(+2.33%) |
Jul 25, 2024 | 29.32 | 30.95 | 29.29 | 30.45 | 915,299 | +1.22(+4.17%) |
Jul 24, 2024 | 29.42 | 30.05 | 29.11 | 29.23 | 458,930 | -0.44(-1.48%) |
Jul 23, 2024 | 29.76 | 30.29 | 29.39 | 29.67 | 545,262 | -0.37(-1.23%) |
Jul 22, 2024 | 30.34 | 30.50 | 29.63 | 30.04 | 766,797 | +0.14(+0.47%) |
Jul 19, 2024 | 29.51 | 30.00 | 29.18 | 29.90 | 720,652 | +0.46(+1.56%) |
Jul 18, 2024 | 29.60 | 30.36 | 29.15 | 29.44 | 612,660 | -0.47(-1.57%) |
Jul 17, 2024 | 29.30 | 30.26 | 28.96 | 29.91 | 778,655 | +0.08(+0.27%) |
Jul 16, 2024 | 29.70 | 30.72 | 29.70 | 29.83 | 1,113,360 | +0.44(+1.50%) |
Jul 15, 2024 | 27.41 | 29.48 | 27.12 | 29.39 | 1,926,651 | +2.29(+8.45%) |
Jul 12, 2024 | 27.46 | 28.36 | 27.01 | 27.10 | 961,653 | -0.08(-0.29%) |
Jul 11, 2024 | 27.00 | 27.49 | 26.83 | 27.18 | 885,308 | +0.65(+2.45%) |
Jul 10, 2024 | 26.63 | 26.90 | 26.39 | 26.53 | 575,902 | -0.22(-0.82%) |
Jul 09, 2024 | 27.20 | 27.24 | 26.70 | 26.75 | 678,007 | -0.39(-1.44%) |
Jul 08, 2024 | 26.74 | 27.27 | 26.58 | 27.14 | 660,365 | +0.37(+1.38%) |
Jul 05, 2024 | 26.66 | 26.97 | 26.27 | 26.77 | 620,451 | -0.02(-0.07%) |
Jul 03, 2024 | 26.90 | 27.39 | 26.56 | 26.79 | 432,180 | -0.25(-0.92%) |
Jul 02, 2024 | 27.02 | 27.29 | 26.91 | 27.04 | 776,297 | +0.03(+0.11%) |
Jul 01, 2024 | 26.39 | 28.13 | 26.32 | 27.01 | 1,849,980 | +0.86(+3.29%) |
Jun 28, 2024 | 25.17 | 26.22 | 25.07 | 26.15 | 2,557,242 | +1.21(+4.85%) |
Jun 27, 2024 | 25.23 | 25.38 | 24.40 | 24.94 | 1,191,004 | -0.28(-1.11%) |
Jun 26, 2024 | 24.93 | 25.28 | 24.77 | 25.22 | 1,162,778 | +0.41(+1.65%) |
Jun 25, 2024 | 24.81 | 25.26 | 24.38 | 24.81 | 1,768,042 | -0.04(-0.16%) |
Jun 24, 2024 | 22.32 | 25.14 | 22.32 | 24.85 | 5,261,771 | +4.64(+22.96%) |
Jun 21, 2024 | 20.23 | 20.62 | 20.12 | 20.21 | 1,354,629 | +0.01(+0.05%) |
Jun 20, 2024 | 19.95 | 20.53 | 19.95 | 20.20 | 458,381 | +0.14(+0.70%) |
Jun 18, 2024 | 20.21 | 20.56 | 20.02 | 20.06 | 400,541 | -0.05(-0.25%) |
Jun 17, 2024 | 19.81 | 20.25 | 19.81 | 20.11 | 480,448 | +0.05(+0.25%) |
Jun 14, 2024 | 20.51 | 20.53 | 19.84 | 20.06 | 505,293 | -0.82(-3.93%) |
Jun 13, 2024 | 21.24 | 21.24 | 20.79 | 20.88 | 382,959 | -0.43(-2.02%) |
Jun 12, 2024 | 21.33 | 21.47 | 21.06 | 21.31 | 597,081 | +0.62(+3.00%) |
Jun 11, 2024 | 20.18 | 20.79 | 19.96 | 20.69 | 534,526 | +0.28(+1.37%) |
Jun 10, 2024 | 20.07 | 20.50 | 20.01 | 20.41 | 426,437 | -0.06(-0.29%) |
Jun 07, 2024 | 20.32 | 20.89 | 20.18 | 20.47 | 398,908 | -0.01(-0.05%) |
Jun 06, 2024 | 20.55 | 20.55 | 20.26 | 20.48 | 302,482 | -0.30(-1.44%) |
Jun 05, 2024 | 20.56 | 20.82 | 20.43 | 20.78 | 389,180 | +0.39(+1.91%) |
Jun 04, 2024 | 20.52 | 20.79 | 20.38 | 20.39 | 405,537 | +0.06(+0.30%) |