Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 28.71 | 28.71 | 28.10 | 28.20 | 57,107 | -0.49(-1.71%) |
Aug 21, 2024 | 28.32 | 28.69 | 28.30 | 28.69 | 63,290 | +0.54(+1.92%) |
Aug 20, 2024 | 28.71 | 28.75 | 28.15 | 28.15 | 12,178 | -0.56(-1.95%) |
Aug 19, 2024 | 28.28 | 28.78 | 28.19 | 28.71 | 55,083 | +0.51(+1.81%) |
Aug 16, 2024 | 28.11 | 28.35 | 27.97 | 28.20 | 52,182 | -0.04(-0.14%) |
Aug 15, 2024 | 27.89 | 28.45 | 27.89 | 28.24 | 25,766 | +0.73(+2.65%) |
Aug 14, 2024 | 28.17 | 28.17 | 27.44 | 27.51 | 28,367 | -0.49(-1.75%) |
Aug 13, 2024 | 27.14 | 28.07 | 27.14 | 28.00 | 80,061 | +1.16(+4.32%) |
Aug 12, 2024 | 27.33 | 27.33 | 26.74 | 26.84 | 162,034 | -0.53(-1.94%) |
Aug 09, 2024 | 27.90 | 27.90 | 27.16 | 27.37 | 39,609 | -0.55(-1.97%) |
Aug 08, 2024 | 27.26 | 28.14 | 27.16 | 27.92 | 39,221 | +0.94(+3.48%) |
Aug 07, 2024 | 27.89 | 28.14 | 26.92 | 26.98 | 40,662 | -0.45(-1.64%) |
Aug 06, 2024 | 27.64 | 27.82 | 27.11 | 27.43 | 173,497 | +0.25(+0.92%) |
Aug 05, 2024 | 26.26 | 27.73 | 26.14 | 27.18 | 172,233 | -0.90(-3.21%) |
Aug 02, 2024 | 28.55 | 28.57 | 27.96 | 28.08 | 48,382 | -1.26(-4.28%) |
Aug 01, 2024 | 30.26 | 30.57 | 29.14 | 29.34 | 18,163 | -0.72(-2.41%) |
Jul 31, 2024 | 29.85 | 30.72 | 29.85 | 30.06 | 37,266 | +0.53(+1.79%) |
Jul 30, 2024 | 29.90 | 30.01 | 29.28 | 29.53 | 39,828 | -0.36(-1.20%) |
Jul 29, 2024 | 30.21 | 30.30 | 29.52 | 29.89 | 247,222 | -0.19(-0.63%) |
Jul 26, 2024 | 30.18 | 30.38 | 29.96 | 30.08 | 22,933 | +0.28(+0.94%) |
Jul 25, 2024 | 29.62 | 30.42 | 29.61 | 29.80 | 22,889 | +0.13(+0.44%) |
Jul 24, 2024 | 30.18 | 30.52 | 29.65 | 29.67 | 80,295 | -0.78(-2.56%) |
Jul 23, 2024 | 30.33 | 30.63 | 30.07 | 30.45 | 213,571 | -0.03(-0.10%) |
Jul 22, 2024 | 30.41 | 30.50 | 29.98 | 30.48 | 179,547 | +0.64(+2.14%) |
Jul 19, 2024 | 30.14 | 30.27 | 29.72 | 29.84 | 156,665 | -0.58(-1.91%) |
Jul 18, 2024 | 31.09 | 31.50 | 30.25 | 30.42 | 33,996 | -0.56(-1.81%) |
Jul 17, 2024 | 31.51 | 32.01 | 30.82 | 30.98 | 61,167 | -0.98(-3.07%) |
Jul 16, 2024 | 31.25 | 31.96 | 31.04 | 31.96 | 108,852 | +0.93(+3.00%) |
Jul 15, 2024 | 31.76 | 31.76 | 30.95 | 31.03 | 69,600 | -1.21(-3.75%) |
Jul 12, 2024 | 31.35 | 32.38 | 31.33 | 32.24 | 195,061 | +1.21(+3.90%) |
Jul 11, 2024 | 30.64 | 31.27 | 30.57 | 31.03 | 264,391 | +1.07(+3.57%) |
Jul 10, 2024 | 29.42 | 29.97 | 29.31 | 29.96 | 22,031 | +0.68(+2.32%) |
Jul 09, 2024 | 29.32 | 29.58 | 29.09 | 29.28 | 64,252 | -0.15(-0.51%) |
Jul 08, 2024 | 29.12 | 29.58 | 29.12 | 29.43 | 83,261 | +0.40(+1.38%) |
Jul 05, 2024 | 29.12 | 29.21 | 28.82 | 29.03 | 20,949 | -0.07(-0.25%) |
Jul 03, 2024 | 28.35 | 29.19 | 28.35 | 29.10 | 129,418 | +0.94(+3.34%) |
Jul 02, 2024 | 27.95 | 28.45 | 27.86 | 28.16 | 77,975 | +0.34(+1.22%) |
Jul 01, 2024 | 28.21 | 28.25 | 27.78 | 27.82 | 50,542 | -0.34(-1.21%) |
Jun 28, 2024 | 29.28 | 29.28 | 27.95 | 28.16 | 101,131 | -1.04(-3.56%) |
Jun 27, 2024 | 28.69 | 29.29 | 28.59 | 29.20 | 79,415 | +0.26(+0.90%) |
Jun 26, 2024 | 28.82 | 29.16 | 28.71 | 28.94 | 115,181 | +0.60(+2.11%) |
Jun 25, 2024 | 28.57 | 28.73 | 28.27 | 28.34 | 33,059 | -0.37(-1.29%) |
Jun 24, 2024 | 28.38 | 28.86 | 28.38 | 28.71 | 56,059 | +0.37(+1.31%) |
Jun 21, 2024 | 28.46 | 28.54 | 28.23 | 28.34 | 302,933 | -0.19(-0.67%) |
Jun 20, 2024 | 29.00 | 29.00 | 28.46 | 28.53 | 52,804 | -0.83(-2.82%) |
Jun 18, 2024 | 29.23 | 29.51 | 29.22 | 29.36 | 299,076 | -0.10(-0.34%) |
Jun 17, 2024 | 29.59 | 29.67 | 28.98 | 29.46 | 171,564 | -0.32(-1.07%) |
Jun 14, 2024 | 30.35 | 30.48 | 29.77 | 29.78 | 21,334 | -0.88(-2.86%) |
Jun 13, 2024 | 31.34 | 31.49 | 30.54 | 30.66 | 23,187 | -0.72(-2.29%) |
Jun 12, 2024 | 32.05 | 32.41 | 31.27 | 31.37 | 55,900 | +0.19(+0.61%) |
Jun 11, 2024 | 30.95 | 31.20 | 30.62 | 31.18 | 31,127 | -0.04(-0.13%) |
Jun 10, 2024 | 30.44 | 31.33 | 30.44 | 31.22 | 133,598 | +0.68(+2.22%) |
Jun 07, 2024 | 30.87 | 31.20 | 30.42 | 30.55 | 103,507 | -0.92(-2.92%) |
Jun 06, 2024 | 31.47 | 31.66 | 31.16 | 31.46 | 18,603 | -0.19(-0.60%) |
Jun 05, 2024 | 31.22 | 31.67 | 31.05 | 31.65 | 29,060 | +0.61(+1.96%) |
Jun 04, 2024 | 31.29 | 31.29 | 30.98 | 31.04 | 30,153 | -0.41(-1.30%) |