Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 2,560 | -0.32(-1.08%) |
Aug 21, 2024 | 29.44 | 29.67 | 29.35 | 29.67 | 4,931 | -0.12(-0.40%) |
Aug 20, 2024 | 30.65 | 30.80 | 29.79 | 29.79 | 6,904 | -0.90(-2.93%) |
Aug 19, 2024 | 30.32 | 30.83 | 29.80 | 30.69 | 6,109 | +0.55(+1.82%) |
Aug 16, 2024 | 29.90 | 30.55 | 29.90 | 30.14 | 8,970 | +0.25(+0.84%) |
Aug 15, 2024 | 30.11 | 30.52 | 29.57 | 29.89 | 15,171 | +0.77(+2.64%) |
Aug 14, 2024 | 29.21 | 29.25 | 29.11 | 29.12 | 19,259 | +0.05(+0.19%) |
Aug 13, 2024 | 28.67 | 29.24 | 28.64 | 29.07 | 12,667 | +0.39(+1.34%) |
Aug 12, 2024 | 29.10 | 29.25 | 28.31 | 28.68 | 15,742 | -0.34(-1.17%) |
Aug 09, 2024 | 29.28 | 29.28 | 29.01 | 29.02 | 6,188 | -0.10(-0.34%) |
Aug 08, 2024 | 29.00 | 29.27 | 28.95 | 29.12 | 8,368 | +0.53(+1.85%) |
Aug 07, 2024 | 29.86 | 29.86 | 28.58 | 28.59 | 10,987 | -0.49(-1.69%) |
Aug 06, 2024 | 29.04 | 29.67 | 29.04 | 29.08 | 14,591 | -0.03(-0.10%) |
Aug 05, 2024 | 28.99 | 29.26 | 28.82 | 29.11 | 28,172 | -1.33(-4.37%) |
Aug 02, 2024 | 30.56 | 32.38 | 30.41 | 30.44 | 14,777 | -1.15(-3.64%) |
Aug 01, 2024 | 33.99 | 33.99 | 31.44 | 31.59 | 15,804 | -1.13(-3.45%) |
Jul 31, 2024 | 32.33 | 34.43 | 32.29 | 32.72 | 20,803 | +0.01(+0.03%) |
Jul 30, 2024 | 31.98 | 32.90 | 31.90 | 32.71 | 12,859 | +0.86(+2.70%) |
Jul 29, 2024 | 32.89 | 32.90 | 31.78 | 31.85 | 14,010 | -1.15(-3.48%) |
Jul 26, 2024 | 33.90 | 34.30 | 32.95 | 33.00 | 26,799 | -0.51(-1.52%) |
Jul 25, 2024 | 32.86 | 34.72 | 32.57 | 33.51 | 40,715 | +0.65(+1.98%) |
Jul 24, 2024 | 32.30 | 32.90 | 32.00 | 32.86 | 53,089 | +0.54(+1.67%) |
Jul 23, 2024 | 30.00 | 32.59 | 29.94 | 32.32 | 103,165 | +2.32(+7.73%) |
Jul 22, 2024 | 29.90 | 30.00 | 29.37 | 30.00 | 30,014 | +0.63(+2.15%) |
Jul 19, 2024 | 29.80 | 29.80 | 29.37 | 29.37 | 8,920 | -0.32(-1.08%) |
Jul 18, 2024 | 29.46 | 29.94 | 29.45 | 29.69 | 17,998 | -0.11(-0.37%) |
Jul 17, 2024 | 29.80 | 29.92 | 27.74 | 29.80 | 25,786 | +0.00(+0.00%) |
Jul 16, 2024 | 29.19 | 29.95 | 29.19 | 29.80 | 31,735 | +0.61(+2.09%) |
Jul 15, 2024 | 28.48 | 29.50 | 28.21 | 29.19 | 18,422 | +0.70(+2.46%) |
Jul 12, 2024 | 27.94 | 28.98 | 27.94 | 28.49 | 13,718 | +0.63(+2.26%) |
Jul 11, 2024 | 27.30 | 27.93 | 27.25 | 27.86 | 31,274 | +0.72(+2.65%) |
Jul 10, 2024 | 26.79 | 27.29 | 26.79 | 27.14 | 8,639 | +0.17(+0.63%) |
Jul 09, 2024 | 26.52 | 26.98 | 26.03 | 26.97 | 9,717 | +0.49(+1.85%) |
Jul 08, 2024 | 26.20 | 26.59 | 26.02 | 26.48 | 12,074 | +0.48(+1.85%) |
Jul 05, 2024 | 26.65 | 26.65 | 25.92 | 26.00 | 29,532 | -1.01(-3.74%) |
Jul 03, 2024 | 27.47 | 27.47 | 26.52 | 27.01 | 6,225 | -0.30(-1.10%) |
Jul 02, 2024 | 26.67 | 27.31 | 26.67 | 27.31 | 11,371 | +0.48(+1.79%) |
Jul 01, 2024 | 27.14 | 27.14 | 26.77 | 26.83 | 10,240 | -0.31(-1.14%) |
Jun 28, 2024 | 26.75 | 27.43 | 25.88 | 27.14 | 174,971 | +0.62(+2.34%) |
Jun 27, 2024 | 25.85 | 26.52 | 25.60 | 26.52 | 9,869 | +0.89(+3.47%) |
Jun 26, 2024 | 25.70 | 26.16 | 25.57 | 25.63 | 12,115 | -0.42(-1.61%) |
Jun 25, 2024 | 25.80 | 26.49 | 25.77 | 26.05 | 6,968 | +0.08(+0.31%) |
Jun 24, 2024 | 25.13 | 26.04 | 25.08 | 25.97 | 19,000 | +0.41(+1.60%) |
Jun 21, 2024 | 25.67 | 25.92 | 25.47 | 25.56 | 25,249 | -0.14(-0.54%) |
Jun 20, 2024 | 25.94 | 25.94 | 25.16 | 25.70 | 10,824 | -0.03(-0.12%) |
Jun 18, 2024 | 25.70 | 26.48 | 25.45 | 25.73 | 14,270 | +0.16(+0.63%) |
Jun 17, 2024 | 25.64 | 25.85 | 25.28 | 25.57 | 21,871 | -0.06(-0.23%) |
Jun 14, 2024 | 25.93 | 25.93 | 25.60 | 25.63 | 6,222 | -0.49(-1.88%) |
Jun 13, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 4,147 | -0.38(-1.43%) |
Jun 12, 2024 | 26.67 | 26.67 | 26.25 | 26.50 | 8,975 | +0.45(+1.73%) |
Jun 11, 2024 | 26.03 | 26.18 | 25.79 | 26.05 | 6,132 | +0.04(+0.15%) |
Jun 10, 2024 | 25.94 | 26.18 | 25.94 | 26.01 | 8,331 | +0.06(+0.23%) |
Jun 07, 2024 | 26.00 | 26.20 | 25.86 | 25.95 | 6,905 | -0.25(-0.95%) |
Jun 06, 2024 | 25.82 | 26.35 | 25.82 | 26.20 | 7,309 | -0.14(-0.53%) |
Jun 05, 2024 | 25.89 | 26.34 | 25.89 | 26.34 | 5,452 | +0.16(+0.61%) |
Jun 04, 2024 | 25.85 | 26.18 | 25.40 | 26.18 | 11,329 | +0.52(+2.03%) |