Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 29.59 | 29.67 | 29.06 | 29.59 | 92,345 | +0.19(+0.65%) |
Aug 08, 2024 | 28.90 | 29.53 | 28.68 | 29.40 | 104,246 | +0.75(+2.62%) |
Aug 07, 2024 | 29.86 | 29.86 | 28.53 | 28.65 | 42,960 | -0.79(-2.68%) |
Aug 06, 2024 | 29.04 | 29.70 | 28.69 | 29.44 | 90,696 | +0.41(+1.41%) |
Aug 05, 2024 | 28.14 | 29.27 | 27.84 | 29.03 | 103,153 | -0.95(-3.17%) |
Aug 02, 2024 | 30.95 | 31.25 | 29.65 | 29.98 | 72,386 | -0.67(-2.19%) |
Aug 01, 2024 | 31.05 | 31.34 | 30.33 | 30.65 | 41,423 | -0.38(-1.22%) |
Jul 31, 2024 | 30.63 | 31.09 | 30.63 | 31.03 | 200,508 | +0.95(+3.16%) |
Jul 30, 2024 | 30.08 | 30.11 | 29.70 | 30.08 | 145,836 | +0.20(+0.67%) |
Jul 29, 2024 | 29.82 | 29.90 | 29.44 | 29.88 | 30,385 | +0.18(+0.61%) |
Jul 26, 2024 | 29.75 | 29.85 | 29.58 | 29.70 | 78,125 | +0.41(+1.40%) |
Jul 25, 2024 | 29.48 | 29.61 | 29.12 | 29.29 | 170,255 | -1.00(-3.30%) |
Jul 24, 2024 | 30.64 | 31.17 | 30.28 | 30.29 | 321,356 | -0.15(-0.49%) |
Jul 23, 2024 | 30.35 | 30.54 | 30.23 | 30.44 | 66,436 | +0.02(+0.07%) |
Jul 22, 2024 | 30.24 | 30.49 | 30.03 | 30.42 | 77,631 | +0.05(+0.16%) |
Jul 19, 2024 | 29.98 | 30.55 | 29.80 | 30.37 | 96,749 | -0.34(-1.11%) |
Jul 18, 2024 | 31.28 | 31.28 | 30.55 | 30.71 | 135,799 | -0.57(-1.82%) |
Jul 17, 2024 | 31.86 | 32.00 | 31.21 | 31.28 | 1,069,846 | -0.61(-1.91%) |
Jul 16, 2024 | 31.09 | 31.89 | 31.00 | 31.89 | 310,786 | +1.06(+3.44%) |
Jul 15, 2024 | 30.96 | 31.27 | 30.62 | 30.83 | 163,282 | -0.11(-0.36%) |
Jul 12, 2024 | 30.58 | 31.11 | 30.44 | 30.94 | 77,966 | +0.12(+0.39%) |
Jul 11, 2024 | 30.71 | 30.92 | 30.08 | 30.82 | 56,824 | +0.78(+2.60%) |
Jul 10, 2024 | 29.64 | 30.22 | 29.64 | 30.04 | 74,498 | +0.73(+2.49%) |
Jul 09, 2024 | 29.29 | 29.50 | 29.14 | 29.31 | 141,727 | -0.06(-0.20%) |
Jul 08, 2024 | 29.22 | 29.37 | 28.89 | 29.37 | 675,666 | -0.08(-0.27%) |
Jul 05, 2024 | 29.02 | 29.60 | 29.02 | 29.45 | 164,159 | +0.81(+2.83%) |
Jul 03, 2024 | 28.02 | 28.80 | 28.01 | 28.64 | 60,569 | +1.04(+3.77%) |
Jul 02, 2024 | 27.48 | 27.78 | 27.26 | 27.60 | 210,117 | +0.09(+0.33%) |
Jul 01, 2024 | 27.70 | 27.97 | 27.42 | 27.51 | 94,157 | -0.10(-0.36%) |
Jun 28, 2024 | 27.97 | 28.00 | 27.41 | 27.61 | 154,938 | -0.09(-0.32%) |
Jun 27, 2024 | 27.68 | 27.85 | 27.68 | 27.70 | 26,553 | +0.32(+1.17%) |
Jun 26, 2024 | 26.97 | 27.42 | 26.97 | 27.38 | 26,382 | -0.03(-0.11%) |
Jun 25, 2024 | 27.60 | 27.63 | 27.33 | 27.41 | 130,247 | -0.22(-0.80%) |
Jun 24, 2024 | 27.64 | 27.88 | 27.55 | 27.63 | 33,822 | +0.25(+0.91%) |
Jun 21, 2024 | 27.84 | 27.84 | 27.23 | 27.38 | 28,870 | -0.47(-1.69%) |
Jun 20, 2024 | 27.40 | 27.98 | 27.26 | 27.85 | 374,627 | +0.76(+2.79%) |
Jun 18, 2024 | 26.64 | 27.19 | 26.57 | 27.09 | 222,873 | +0.48(+1.82%) |
Jun 17, 2024 | 26.54 | 26.67 | 26.33 | 26.61 | 75,331 | -0.01(-0.04%) |
Jun 14, 2024 | 26.68 | 26.71 | 26.41 | 26.62 | 81,816 | +0.16(+0.60%) |
Jun 13, 2024 | 26.88 | 27.19 | 26.33 | 26.46 | 39,484 | -0.69(-2.54%) |
Jun 12, 2024 | 27.53 | 27.69 | 27.12 | 27.15 | 31,794 | +0.27(+1.00%) |
Jun 11, 2024 | 26.93 | 26.93 | 26.65 | 26.88 | 100,287 | -0.33(-1.23%) |
Jun 10, 2024 | 26.88 | 27.21 | 26.73 | 27.21 | 30,568 | +0.50(+1.86%) |
Jun 07, 2024 | 27.64 | 27.64 | 26.66 | 26.72 | 187,985 | -1.97(-6.86%) |
Jun 06, 2024 | 27.69 | 28.68 | 27.65 | 28.68 | 79,004 | +0.99(+3.59%) |
Jun 05, 2024 | 27.38 | 27.71 | 27.15 | 27.69 | 82,751 | +0.41(+1.49%) |
Jun 04, 2024 | 27.85 | 27.85 | 27.01 | 27.28 | 58,727 | -1.07(-3.78%) |