Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 29.38 | 29.64 | 29.09 | 29.16 | 428,768 | -0.19(-0.65%) |
Aug 15, 2024 | 29.24 | 29.40 | 29.04 | 29.35 | 817,124 | +0.60(+2.09%) |
Aug 14, 2024 | 29.17 | 29.39 | 28.46 | 28.75 | 1,058,367 | -0.41(-1.41%) |
Aug 13, 2024 | 29.49 | 29.59 | 28.66 | 29.16 | 1,211,715 | -0.33(-1.12%) |
Aug 12, 2024 | 29.85 | 30.14 | 29.33 | 29.49 | 1,098,420 | -0.43(-1.44%) |
Aug 09, 2024 | 30.13 | 30.13 | 29.53 | 29.92 | 327,830 | -0.27(-0.89%) |
Aug 08, 2024 | 29.98 | 30.37 | 29.80 | 30.19 | 558,636 | +0.21(+0.70%) |
Aug 07, 2024 | 29.67 | 30.32 | 29.43 | 29.98 | 677,964 | +0.68(+2.32%) |
Aug 06, 2024 | 29.50 | 29.82 | 28.33 | 29.30 | 1,005,688 | +0.06(+0.21%) |
Aug 05, 2024 | 29.76 | 29.78 | 29.19 | 29.24 | 792,008 | -1.43(-4.66%) |
Aug 02, 2024 | 30.02 | 30.75 | 29.86 | 30.67 | 520,325 | +0.10(+0.33%) |
Aug 01, 2024 | 30.75 | 31.01 | 30.04 | 30.57 | 564,802 | -0.22(-0.71%) |
Jul 31, 2024 | 30.97 | 31.54 | 30.47 | 30.79 | 650,697 | -0.23(-0.74%) |
Jul 30, 2024 | 31.26 | 31.29 | 30.64 | 31.02 | 579,942 | -0.39(-1.24%) |
Jul 29, 2024 | 31.14 | 31.65 | 31.00 | 31.41 | 552,978 | +0.34(+1.09%) |
Jul 26, 2024 | 31.20 | 31.29 | 30.95 | 31.07 | 347,384 | +0.30(+0.97%) |
Jul 25, 2024 | 30.66 | 31.30 | 30.66 | 30.77 | 444,828 | +0.17(+0.56%) |
Jul 24, 2024 | 30.38 | 31.00 | 30.25 | 30.60 | 416,278 | +0.13(+0.43%) |
Jul 23, 2024 | 30.22 | 30.67 | 30.13 | 30.47 | 490,365 | +0.13(+0.43%) |
Jul 22, 2024 | 30.61 | 30.61 | 29.91 | 30.34 | 407,261 | -0.06(-0.20%) |
Jul 19, 2024 | 30.65 | 30.83 | 30.21 | 30.40 | 348,011 | -0.12(-0.39%) |
Jul 18, 2024 | 30.66 | 31.49 | 30.52 | 30.52 | 473,946 | -0.38(-1.23%) |
Jul 17, 2024 | 30.33 | 31.19 | 30.14 | 30.90 | 902,095 | +0.57(+1.88%) |
Jul 16, 2024 | 30.00 | 30.53 | 29.94 | 30.33 | 1,490,066 | +0.49(+1.64%) |
Jul 15, 2024 | 30.00 | 30.03 | 29.68 | 29.84 | 679,374 | -0.16(-0.53%) |
Jul 12, 2024 | 30.13 | 30.27 | 29.80 | 30.00 | 717,154 | +0.22(+0.74%) |
Jul 11, 2024 | 29.56 | 29.93 | 29.13 | 29.78 | 747,874 | +0.82(+2.83%) |
Jul 10, 2024 | 28.47 | 29.01 | 28.38 | 28.96 | 415,594 | +0.60(+2.12%) |
Jul 09, 2024 | 29.25 | 29.25 | 28.12 | 28.36 | 679,103 | -1.03(-3.50%) |
Jul 08, 2024 | 29.47 | 29.62 | 29.33 | 29.39 | 256,667 | +0.05(+0.17%) |
Jul 05, 2024 | 29.51 | 29.72 | 29.30 | 29.34 | 319,303 | -0.21(-0.71%) |
Jul 03, 2024 | 29.69 | 29.89 | 29.47 | 29.55 | 241,453 | -0.03(-0.10%) |
Jul 02, 2024 | 29.50 | 29.84 | 29.27 | 29.58 | 482,003 | +0.22(+0.75%) |
Jul 01, 2024 | 29.65 | 29.98 | 29.22 | 29.36 | 704,699 | -0.18(-0.61%) |
Jun 28, 2024 | 30.00 | 30.02 | 29.28 | 29.54 | 1,105,974 | -0.26(-0.87%) |
Jun 27, 2024 | 29.67 | 29.82 | 29.48 | 29.80 | 387,701 | +0.13(+0.44%) |
Jun 26, 2024 | 29.31 | 29.81 | 29.30 | 29.67 | 407,596 | +0.10(+0.34%) |
Jun 25, 2024 | 29.60 | 29.75 | 29.24 | 29.57 | 525,452 | -0.26(-0.87%) |
Jun 24, 2024 | 29.33 | 29.93 | 29.23 | 29.83 | 538,875 | +0.67(+2.30%) |
Jun 21, 2024 | 29.39 | 29.47 | 28.95 | 29.16 | 1,045,297 | -0.08(-0.27%) |
Jun 20, 2024 | 28.82 | 29.26 | 28.76 | 29.24 | 372,607 | +0.25(+0.86%) |
Jun 18, 2024 | 28.71 | 29.04 | 28.71 | 28.99 | 363,804 | +0.19(+0.66%) |
Jun 17, 2024 | 28.18 | 28.86 | 28.10 | 28.80 | 423,189 | +0.54(+1.91%) |
Jun 14, 2024 | 28.09 | 28.27 | 27.85 | 28.26 | 289,441 | -0.16(-0.56%) |
Jun 13, 2024 | 28.43 | 28.59 | 28.20 | 28.42 | 337,667 | -0.06(-0.21%) |
Jun 12, 2024 | 28.92 | 28.95 | 28.42 | 28.48 | 347,697 | +0.17(+0.60%) |
Jun 11, 2024 | 27.89 | 28.50 | 27.71 | 28.31 | 358,082 | +0.17(+0.60%) |
Jun 10, 2024 | 28.15 | 28.41 | 27.77 | 28.14 | 439,979 | -0.28(-0.99%) |
Jun 07, 2024 | 28.51 | 28.75 | 28.18 | 28.42 | 397,555 | -0.26(-0.91%) |
Jun 06, 2024 | 28.37 | 28.93 | 28.25 | 28.68 | 369,523 | +0.14(+0.49%) |
Jun 05, 2024 | 28.54 | 28.58 | 28.24 | 28.54 | 304,091 | +0.01(+0.04%) |
Jun 04, 2024 | 28.98 | 29.05 | 28.47 | 28.53 | 360,307 | -0.45(-1.55%) |