Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.49 | 30.57 | 29.28 | 30.31 | 151,368 | +1.05(+3.59%) |
Aug 22, 2024 | 29.09 | 29.45 | 29.09 | 29.26 | 73,226 | +0.08(+0.27%) |
Aug 21, 2024 | 29.09 | 29.38 | 29.02 | 29.18 | 88,181 | +0.22(+0.76%) |
Aug 20, 2024 | 29.27 | 29.32 | 28.54 | 28.96 | 110,270 | -0.45(-1.53%) |
Aug 19, 2024 | 29.36 | 29.54 | 28.95 | 29.41 | 138,021 | -0.21(-0.71%) |
Aug 16, 2024 | 28.91 | 29.75 | 28.75 | 29.62 | 236,673 | +0.52(+1.79%) |
Aug 15, 2024 | 28.81 | 29.41 | 28.26 | 29.10 | 166,358 | +0.98(+3.49%) |
Aug 14, 2024 | 27.92 | 28.14 | 27.05 | 28.12 | 218,385 | +0.40(+1.44%) |
Aug 13, 2024 | 27.85 | 27.99 | 27.11 | 27.72 | 139,482 | -0.11(-0.40%) |
Aug 12, 2024 | 27.57 | 28.12 | 27.17 | 27.83 | 193,616 | -0.01(-0.04%) |
Aug 09, 2024 | 28.00 | 28.23 | 27.46 | 27.84 | 97,577 | -0.29(-1.03%) |
Aug 08, 2024 | 28.45 | 28.60 | 27.88 | 28.13 | 142,074 | +0.33(+1.19%) |
Aug 07, 2024 | 28.88 | 29.00 | 27.63 | 27.80 | 134,963 | -0.66(-2.32%) |
Aug 06, 2024 | 27.40 | 28.55 | 27.29 | 28.46 | 311,906 | +0.99(+3.60%) |
Aug 05, 2024 | 25.88 | 27.67 | 24.45 | 27.47 | 294,371 | +0.21(+0.77%) |
Aug 02, 2024 | 27.80 | 28.51 | 26.63 | 27.26 | 217,643 | +0.52(+1.94%) |
Aug 01, 2024 | 27.84 | 28.14 | 26.41 | 26.74 | 146,313 | -1.23(-4.40%) |
Jul 31, 2024 | 27.88 | 28.43 | 27.41 | 27.97 | 158,920 | +0.13(+0.47%) |
Jul 30, 2024 | 27.34 | 28.33 | 27.32 | 27.84 | 158,824 | +0.52(+1.90%) |
Jul 29, 2024 | 27.65 | 27.82 | 27.22 | 27.32 | 125,821 | -0.24(-0.87%) |
Jul 26, 2024 | 27.37 | 27.65 | 27.04 | 27.56 | 110,211 | +0.50(+1.85%) |
Jul 25, 2024 | 26.05 | 27.46 | 26.02 | 27.06 | 120,061 | +1.01(+3.88%) |
Jul 24, 2024 | 26.83 | 27.32 | 26.00 | 26.05 | 117,082 | -0.92(-3.41%) |
Jul 23, 2024 | 26.34 | 27.19 | 26.30 | 26.97 | 128,411 | +0.47(+1.77%) |
Jul 22, 2024 | 26.22 | 26.75 | 25.91 | 26.50 | 161,651 | +0.40(+1.53%) |
Jul 19, 2024 | 26.47 | 27.73 | 25.60 | 26.10 | 149,105 | -0.55(-2.06%) |
Jul 18, 2024 | 26.54 | 27.66 | 26.21 | 26.65 | 163,862 | +0.04(+0.15%) |
Jul 17, 2024 | 24.95 | 26.69 | 24.95 | 26.61 | 194,740 | +1.56(+6.23%) |
Jul 16, 2024 | 24.24 | 25.37 | 24.11 | 25.05 | 132,203 | +1.12(+4.68%) |
Jul 15, 2024 | 23.63 | 24.35 | 23.46 | 23.93 | 113,156 | +0.36(+1.53%) |
Jul 12, 2024 | 23.56 | 23.75 | 23.06 | 23.57 | 115,597 | +0.40(+1.73%) |
Jul 11, 2024 | 21.75 | 23.37 | 21.75 | 23.17 | 158,447 | +1.50(+6.92%) |
Jul 10, 2024 | 21.11 | 21.69 | 20.87 | 21.67 | 111,821 | +0.77(+3.68%) |
Jul 09, 2024 | 21.36 | 21.36 | 20.86 | 20.90 | 87,974 | -0.60(-2.79%) |
Jul 08, 2024 | 21.50 | 21.93 | 21.32 | 21.50 | 125,825 | +0.23(+1.08%) |
Jul 05, 2024 | 21.99 | 22.03 | 21.24 | 21.27 | 139,317 | -0.88(-3.97%) |
Jul 03, 2024 | 22.26 | 22.49 | 22.11 | 22.15 | 46,649 | -0.01(-0.05%) |
Jul 02, 2024 | 22.21 | 22.25 | 21.83 | 22.16 | 83,221 | +0.09(+0.41%) |
Jul 01, 2024 | 22.98 | 23.08 | 21.80 | 22.07 | 136,696 | -0.85(-3.71%) |
Jun 28, 2024 | 22.93 | 23.11 | 22.58 | 22.92 | 293,659 | +0.30(+1.33%) |
Jun 27, 2024 | 22.84 | 22.84 | 22.20 | 22.62 | 124,122 | -0.07(-0.31%) |
Jun 26, 2024 | 22.36 | 22.72 | 22.13 | 22.69 | 113,707 | +0.13(+0.58%) |
Jun 25, 2024 | 22.92 | 23.15 | 22.39 | 22.56 | 116,317 | -0.60(-2.59%) |
Jun 24, 2024 | 22.92 | 23.38 | 22.92 | 23.16 | 131,187 | +0.44(+1.94%) |
Jun 21, 2024 | 23.12 | 23.35 | 22.69 | 22.72 | 614,757 | -0.50(-2.15%) |
Jun 20, 2024 | 22.92 | 23.38 | 22.92 | 23.22 | 71,867 | +0.13(+0.56%) |
Jun 18, 2024 | 23.06 | 23.42 | 22.69 | 23.09 | 114,947 | -0.04(-0.17%) |
Jun 17, 2024 | 22.75 | 23.17 | 22.55 | 23.13 | 92,248 | +0.22(+0.96%) |
Jun 14, 2024 | 23.70 | 23.89 | 22.77 | 22.91 | 120,135 | -1.05(-4.38%) |
Jun 13, 2024 | 24.32 | 24.32 | 23.42 | 23.96 | 124,745 | -0.60(-2.44%) |
Jun 12, 2024 | 24.99 | 25.60 | 24.54 | 24.56 | 152,013 | +0.39(+1.61%) |
Jun 11, 2024 | 23.61 | 24.28 | 23.51 | 24.17 | 147,476 | +0.44(+1.85%) |
Jun 10, 2024 | 23.26 | 23.92 | 23.26 | 23.73 | 142,162 | +0.16(+0.68%) |
Jun 07, 2024 | 23.50 | 24.00 | 23.46 | 23.57 | 119,301 | -0.20(-0.84%) |
Jun 06, 2024 | 23.61 | 24.10 | 23.45 | 23.77 | 134,859 | +0.03(+0.13%) |
Jun 05, 2024 | 23.79 | 24.05 | 23.45 | 23.74 | 133,102 | -0.03(-0.13%) |
Jun 04, 2024 | 23.84 | 23.90 | 23.46 | 23.77 | 150,298 | -0.10(-0.42%) |