Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 27.84 | 28.14 | 27.33 | 27.61 | 1,055,409 | -0.20(-0.72%) |
Aug 19, 2024 | 27.46 | 27.88 | 27.27 | 27.81 | 1,716,959 | +0.64(+2.36%) |
Aug 16, 2024 | 27.33 | 28.18 | 27.10 | 27.17 | 1,184,988 | -0.23(-0.84%) |
Aug 15, 2024 | 27.26 | 27.46 | 26.57 | 27.40 | 1,118,457 | +0.81(+3.05%) |
Aug 14, 2024 | 26.77 | 27.05 | 26.35 | 26.59 | 1,439,541 | +0.00(+0.00%) |
Aug 13, 2024 | 26.85 | 26.96 | 26.24 | 26.59 | 471,252 | -0.13(-0.49%) |
Aug 12, 2024 | 26.62 | 26.88 | 26.20 | 26.72 | 401,987 | +0.15(+0.56%) |
Aug 09, 2024 | 27.29 | 27.29 | 26.01 | 26.57 | 681,262 | -0.71(-2.60%) |
Aug 08, 2024 | 28.08 | 28.26 | 27.06 | 27.28 | 722,753 | -0.47(-1.69%) |
Aug 07, 2024 | 28.88 | 28.91 | 27.44 | 27.75 | 438,077 | -0.82(-2.87%) |
Aug 06, 2024 | 28.23 | 29.05 | 27.91 | 28.57 | 440,246 | +0.11(+0.39%) |
Aug 05, 2024 | 29.28 | 29.71 | 28.26 | 28.46 | 547,699 | -2.08(-6.81%) |
Aug 02, 2024 | 30.44 | 31.14 | 30.01 | 30.54 | 3,059,770 | -1.29(-4.05%) |
Aug 01, 2024 | 33.30 | 33.48 | 31.62 | 31.83 | 760,505 | -1.57(-4.70%) |
Jul 31, 2024 | 33.57 | 34.43 | 32.37 | 33.40 | 2,587,699 | -0.05(-0.15%) |
Jul 30, 2024 | 34.45 | 34.97 | 33.40 | 33.45 | 502,798 | -0.83(-2.42%) |
Jul 29, 2024 | 34.14 | 34.91 | 34.00 | 34.28 | 487,541 | +0.21(+0.62%) |
Jul 26, 2024 | 33.67 | 34.65 | 33.67 | 34.07 | 322,598 | +0.88(+2.65%) |
Jul 25, 2024 | 32.20 | 34.01 | 32.20 | 33.19 | 608,238 | +1.11(+3.46%) |
Jul 24, 2024 | 32.31 | 33.33 | 31.80 | 32.08 | 344,230 | -0.46(-1.41%) |
Jul 23, 2024 | 30.97 | 32.71 | 30.88 | 32.54 | 415,037 | +1.30(+4.16%) |
Jul 22, 2024 | 31.04 | 31.39 | 30.69 | 31.24 | 332,829 | +0.02(+0.06%) |
Jul 19, 2024 | 30.86 | 31.45 | 30.74 | 31.22 | 350,925 | +0.41(+1.33%) |
Jul 18, 2024 | 31.39 | 32.29 | 30.76 | 30.81 | 450,070 | -0.79(-2.50%) |
Jul 17, 2024 | 30.34 | 31.83 | 30.34 | 31.60 | 427,091 | +0.94(+3.07%) |
Jul 16, 2024 | 28.20 | 30.75 | 28.20 | 30.66 | 552,962 | +2.63(+9.38%) |
Jul 15, 2024 | 28.23 | 28.34 | 27.79 | 28.03 | 444,282 | +0.14(+0.50%) |
Jul 12, 2024 | 27.53 | 28.45 | 27.53 | 27.89 | 444,534 | +0.41(+1.49%) |
Jul 11, 2024 | 26.40 | 27.69 | 26.38 | 27.48 | 361,140 | +1.24(+4.73%) |
Jul 10, 2024 | 26.36 | 26.59 | 26.13 | 26.24 | 253,224 | -0.09(-0.34%) |
Jul 09, 2024 | 26.74 | 26.74 | 26.29 | 26.33 | 153,100 | -0.49(-1.83%) |
Jul 08, 2024 | 26.94 | 27.28 | 26.75 | 26.82 | 229,455 | +0.12(+0.45%) |
Jul 05, 2024 | 26.84 | 26.88 | 26.25 | 26.70 | 188,735 | -0.21(-0.78%) |
Jul 03, 2024 | 27.03 | 27.49 | 26.87 | 26.91 | 172,049 | -0.20(-0.74%) |
Jul 02, 2024 | 26.75 | 27.20 | 26.63 | 27.11 | 251,992 | +0.45(+1.69%) |
Jul 01, 2024 | 27.73 | 27.73 | 26.49 | 26.66 | 308,815 | -0.99(-3.58%) |
Jun 28, 2024 | 28.59 | 28.61 | 27.41 | 27.65 | 480,627 | -0.57(-2.02%) |
Jun 27, 2024 | 28.24 | 28.42 | 27.57 | 28.22 | 195,462 | +0.00(+0.00%) |
Jun 26, 2024 | 27.63 | 28.25 | 27.55 | 28.22 | 224,806 | +0.41(+1.47%) |
Jun 25, 2024 | 28.31 | 28.31 | 27.41 | 27.81 | 200,267 | -0.70(-2.46%) |
Jun 24, 2024 | 28.77 | 28.97 | 28.28 | 28.51 | 201,098 | -0.19(-0.66%) |
Jun 21, 2024 | 28.78 | 28.91 | 28.43 | 28.70 | 645,498 | -0.16(-0.55%) |
Jun 20, 2024 | 29.20 | 29.72 | 28.85 | 28.86 | 172,203 | -0.57(-1.94%) |
Jun 18, 2024 | 29.24 | 29.48 | 29.05 | 29.43 | 202,908 | +0.06(+0.20%) |
Jun 17, 2024 | 28.71 | 29.48 | 28.71 | 29.37 | 307,124 | +0.65(+2.26%) |
Jun 14, 2024 | 28.71 | 28.80 | 28.23 | 28.72 | 197,010 | -0.33(-1.14%) |
Jun 13, 2024 | 29.57 | 29.57 | 28.74 | 29.05 | 191,576 | -0.50(-1.69%) |
Jun 12, 2024 | 30.39 | 30.66 | 29.38 | 29.55 | 215,287 | +0.08(+0.27%) |
Jun 11, 2024 | 29.94 | 29.94 | 29.17 | 29.47 | 217,637 | -0.66(-2.18%) |
Jun 10, 2024 | 30.96 | 30.96 | 29.78 | 30.13 | 338,963 | -1.47(-4.64%) |
Jun 07, 2024 | 31.75 | 32.04 | 30.00 | 31.59 | 335,898 | +1.21(+3.97%) |
Jun 06, 2024 | 30.80 | 30.94 | 30.32 | 30.39 | 209,805 | -0.35(-1.14%) |
Jun 05, 2024 | 31.14 | 31.22 | 30.49 | 30.74 | 170,693 | -0.32(-1.03%) |
Jun 04, 2024 | 31.39 | 32.23 | 30.99 | 31.05 | 559,049 | -0.59(-1.86%) |