Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 29.11 | 30.12 | 29.11 | 29.72 | 30,744 | +0.47(+1.61%) |
Aug 16, 2024 | 29.00 | 29.66 | 28.95 | 29.25 | 23,972 | +0.39(+1.35%) |
Aug 15, 2024 | 28.49 | 29.43 | 28.31 | 28.86 | 21,156 | +1.15(+4.15%) |
Aug 14, 2024 | 28.00 | 28.08 | 27.17 | 27.71 | 22,736 | -0.12(-0.43%) |
Aug 13, 2024 | 28.21 | 28.30 | 27.71 | 27.83 | 20,016 | -0.04(-0.14%) |
Aug 12, 2024 | 28.35 | 28.53 | 27.70 | 27.87 | 33,505 | -0.18(-0.64%) |
Aug 09, 2024 | 27.69 | 28.48 | 27.10 | 28.05 | 41,944 | +0.21(+0.75%) |
Aug 08, 2024 | 26.50 | 27.84 | 26.50 | 27.84 | 27,509 | +1.48(+5.61%) |
Aug 07, 2024 | 27.68 | 27.73 | 26.29 | 26.36 | 26,566 | -1.22(-4.42%) |
Aug 06, 2024 | 26.87 | 28.19 | 26.87 | 27.58 | 28,886 | +0.58(+2.15%) |
Aug 05, 2024 | 26.88 | 27.75 | 26.75 | 27.00 | 40,619 | -1.15(-4.09%) |
Aug 02, 2024 | 28.27 | 28.65 | 27.55 | 28.15 | 37,106 | -1.62(-5.44%) |
Aug 01, 2024 | 31.42 | 31.42 | 28.88 | 29.77 | 32,248 | -1.45(-4.64%) |
Jul 31, 2024 | 30.56 | 31.50 | 30.30 | 31.22 | 24,041 | +0.65(+2.13%) |
Jul 30, 2024 | 30.60 | 30.63 | 29.42 | 30.57 | 32,043 | +0.42(+1.39%) |
Jul 29, 2024 | 30.74 | 30.74 | 29.94 | 30.15 | 34,588 | -0.43(-1.41%) |
Jul 26, 2024 | 31.21 | 31.25 | 30.07 | 30.58 | 26,923 | -0.29(-0.94%) |
Jul 25, 2024 | 29.74 | 31.95 | 29.50 | 30.87 | 50,960 | +1.44(+4.89%) |
Jul 24, 2024 | 30.10 | 30.53 | 29.43 | 29.43 | 34,658 | -0.83(-2.74%) |
Jul 23, 2024 | 29.18 | 30.77 | 29.18 | 30.26 | 44,580 | +0.93(+3.17%) |
Jul 22, 2024 | 28.68 | 29.64 | 28.38 | 29.33 | 36,511 | +0.72(+2.52%) |
Jul 19, 2024 | 28.86 | 29.27 | 28.54 | 28.61 | 19,098 | -0.01(-0.03%) |
Jul 18, 2024 | 28.58 | 29.85 | 28.34 | 28.62 | 41,665 | -0.25(-0.87%) |
Jul 17, 2024 | 27.73 | 29.11 | 27.55 | 28.87 | 64,024 | +1.03(+3.70%) |
Jul 16, 2024 | 26.18 | 27.99 | 26.18 | 27.84 | 47,077 | +1.60(+6.10%) |
Jul 15, 2024 | 25.17 | 26.57 | 25.17 | 26.24 | 46,295 | +1.30(+5.21%) |
Jul 12, 2024 | 24.28 | 25.02 | 23.93 | 24.94 | 48,850 | +1.08(+4.53%) |
Jul 11, 2024 | 23.65 | 23.90 | 22.83 | 23.86 | 82,853 | +0.69(+2.98%) |
Jul 10, 2024 | 22.74 | 23.48 | 22.74 | 23.17 | 23,953 | +0.30(+1.31%) |
Jul 09, 2024 | 24.30 | 24.30 | 22.82 | 22.87 | 39,080 | -1.50(-6.16%) |
Jul 08, 2024 | 24.45 | 24.78 | 23.98 | 24.37 | 20,038 | -0.04(-0.16%) |
Jul 05, 2024 | 25.05 | 25.05 | 24.24 | 24.41 | 44,137 | -0.74(-2.94%) |
Jul 03, 2024 | 25.19 | 25.22 | 25.15 | 25.15 | 3,230 | +0.15(+0.60%) |
Jul 02, 2024 | 24.91 | 25.40 | 24.91 | 25.00 | 8,724 | +0.03(+0.12%) |
Jul 01, 2024 | 25.86 | 25.86 | 24.94 | 24.97 | 21,555 | -0.92(-3.55%) |
Jun 28, 2024 | 25.32 | 25.92 | 24.98 | 25.89 | 101,877 | +0.81(+3.23%) |
Jun 27, 2024 | 25.29 | 25.43 | 24.83 | 25.08 | 7,650 | -0.25(-0.99%) |
Jun 26, 2024 | 25.15 | 25.58 | 24.90 | 25.33 | 24,134 | -0.07(-0.28%) |
Jun 25, 2024 | 25.32 | 25.57 | 25.28 | 25.40 | 12,817 | -0.06(-0.24%) |
Jun 24, 2024 | 24.97 | 25.72 | 24.97 | 25.46 | 16,647 | +0.38(+1.52%) |
Jun 21, 2024 | 25.04 | 25.12 | 24.76 | 25.08 | 50,730 | +0.03(+0.12%) |
Jun 20, 2024 | 25.01 | 25.30 | 24.83 | 25.05 | 20,414 | -0.18(-0.71%) |
Jun 18, 2024 | 24.91 | 25.51 | 24.80 | 25.23 | 25,863 | +0.03(+0.12%) |
Jun 17, 2024 | 24.88 | 25.52 | 24.40 | 25.20 | 31,622 | +0.01(+0.04%) |
Jun 14, 2024 | 25.83 | 25.83 | 25.01 | 25.19 | 12,057 | -0.83(-3.19%) |
Jun 13, 2024 | 25.66 | 26.02 | 25.40 | 26.02 | 12,949 | +0.13(+0.50%) |
Jun 12, 2024 | 25.69 | 26.30 | 25.69 | 25.89 | 32,956 | +0.32(+1.25%) |
Jun 11, 2024 | 24.37 | 25.75 | 24.17 | 25.57 | 33,945 | +1.43(+5.92%) |
Jun 10, 2024 | 23.98 | 24.69 | 23.87 | 24.14 | 43,970 | +0.17(+0.71%) |
Jun 07, 2024 | 23.32 | 24.23 | 23.32 | 23.97 | 38,079 | +0.36(+1.52%) |
Jun 06, 2024 | 24.68 | 25.25 | 22.91 | 23.61 | 63,457 | -1.42(-5.67%) |
Jun 05, 2024 | 24.92 | 25.15 | 24.34 | 25.03 | 11,083 | +0.11(+0.44%) |
Jun 04, 2024 | 25.58 | 25.58 | 24.89 | 24.92 | 14,609 | -0.54(-2.12%) |