Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 29.70 | 30.53 | 29.70 | 30.34 | 224,567 | +0.75(+2.53%) |
Aug 20, 2024 | 29.94 | 30.31 | 29.54 | 29.59 | 211,089 | -0.42(-1.40%) |
Aug 19, 2024 | 29.78 | 30.20 | 29.55 | 30.01 | 192,994 | +0.28(+0.94%) |
Aug 16, 2024 | 29.96 | 30.43 | 29.48 | 29.73 | 246,559 | -0.27(-0.90%) |
Aug 15, 2024 | 30.13 | 30.52 | 29.95 | 30.00 | 217,171 | +0.71(+2.42%) |
Aug 14, 2024 | 29.22 | 30.09 | 28.78 | 29.29 | 287,771 | +0.18(+0.62%) |
Aug 13, 2024 | 28.73 | 29.27 | 28.50 | 29.11 | 256,891 | +0.78(+2.75%) |
Aug 12, 2024 | 28.26 | 28.91 | 28.09 | 28.33 | 219,417 | +0.01(+0.04%) |
Aug 09, 2024 | 28.27 | 28.44 | 27.43 | 28.32 | 443,474 | -0.05(-0.18%) |
Aug 08, 2024 | 28.10 | 28.48 | 27.89 | 28.37 | 165,690 | +0.78(+2.83%) |
Aug 07, 2024 | 30.13 | 30.24 | 27.48 | 27.59 | 311,128 | -2.02(-6.82%) |
Aug 06, 2024 | 28.63 | 29.84 | 28.04 | 29.61 | 341,166 | +0.95(+3.31%) |
Aug 05, 2024 | 26.00 | 28.73 | 25.75 | 28.66 | 491,566 | +0.27(+0.95%) |
Aug 02, 2024 | 29.80 | 30.07 | 27.26 | 28.39 | 359,021 | -5.14(-15.33%) |
Aug 01, 2024 | 34.75 | 35.12 | 33.22 | 33.53 | 177,743 | -1.29(-3.70%) |
Jul 31, 2024 | 34.59 | 35.49 | 34.15 | 34.82 | 199,932 | +0.37(+1.07%) |
Jul 30, 2024 | 34.26 | 34.76 | 33.94 | 34.45 | 137,787 | +0.47(+1.38%) |
Jul 29, 2024 | 34.90 | 35.09 | 33.73 | 33.98 | 113,508 | -0.99(-2.83%) |
Jul 26, 2024 | 35.00 | 35.17 | 34.09 | 34.97 | 154,040 | +0.56(+1.63%) |
Jul 25, 2024 | 33.21 | 34.82 | 33.09 | 34.41 | 252,986 | +1.34(+4.05%) |
Jul 24, 2024 | 33.66 | 34.14 | 33.07 | 33.07 | 328,365 | -0.86(-2.53%) |
Jul 23, 2024 | 33.38 | 34.51 | 33.38 | 33.93 | 145,289 | +0.33(+0.98%) |
Jul 22, 2024 | 32.80 | 33.63 | 32.33 | 33.60 | 108,868 | +0.99(+3.04%) |
Jul 19, 2024 | 32.86 | 32.88 | 32.35 | 32.61 | 256,142 | -0.24(-0.73%) |
Jul 18, 2024 | 33.75 | 34.32 | 32.82 | 32.85 | 154,883 | -1.32(-3.86%) |
Jul 17, 2024 | 33.50 | 34.51 | 33.30 | 34.17 | 196,075 | +0.29(+0.86%) |
Jul 16, 2024 | 32.81 | 34.11 | 32.81 | 33.88 | 150,945 | +1.46(+4.50%) |
Jul 15, 2024 | 32.33 | 32.77 | 31.98 | 32.42 | 110,168 | +0.38(+1.19%) |
Jul 12, 2024 | 31.86 | 32.27 | 31.53 | 32.04 | 135,281 | +0.70(+2.23%) |
Jul 11, 2024 | 31.04 | 31.71 | 30.65 | 31.34 | 149,052 | +1.19(+3.95%) |
Jul 10, 2024 | 30.46 | 30.52 | 29.65 | 30.15 | 96,868 | -0.12(-0.40%) |
Jul 09, 2024 | 30.87 | 30.90 | 30.22 | 30.27 | 84,316 | -0.74(-2.39%) |
Jul 08, 2024 | 30.96 | 31.49 | 30.75 | 31.01 | 141,700 | +0.30(+0.98%) |
Jul 05, 2024 | 30.57 | 31.11 | 30.29 | 30.71 | 178,704 | +0.04(+0.13%) |
Jul 03, 2024 | 30.14 | 30.78 | 30.09 | 30.67 | 59,527 | +0.53(+1.76%) |
Jul 02, 2024 | 29.89 | 30.29 | 29.79 | 30.14 | 188,666 | +0.29(+0.97%) |
Jul 01, 2024 | 30.89 | 30.89 | 29.66 | 29.85 | 90,329 | -1.04(-3.37%) |
Jun 28, 2024 | 30.73 | 30.89 | 30.23 | 30.89 | 317,384 | +0.54(+1.78%) |
Jun 27, 2024 | 30.19 | 30.40 | 30.02 | 30.35 | 94,019 | +0.26(+0.86%) |
Jun 26, 2024 | 29.77 | 30.31 | 29.77 | 30.09 | 267,479 | +0.14(+0.47%) |
Jun 25, 2024 | 30.64 | 30.66 | 29.84 | 29.95 | 148,185 | -0.70(-2.28%) |
Jun 24, 2024 | 30.21 | 30.76 | 30.03 | 30.65 | 213,154 | +0.58(+1.93%) |
Jun 21, 2024 | 29.99 | 30.30 | 29.80 | 30.07 | 770,079 | -0.04(-0.13%) |
Jun 20, 2024 | 29.88 | 30.52 | 29.77 | 30.11 | 156,206 | +0.04(+0.13%) |
Jun 18, 2024 | 30.22 | 30.33 | 29.93 | 30.07 | 97,053 | -0.24(-0.79%) |
Jun 17, 2024 | 30.16 | 30.48 | 29.70 | 30.31 | 162,830 | -0.20(-0.66%) |
Jun 14, 2024 | 31.01 | 31.01 | 30.16 | 30.51 | 180,658 | -0.84(-2.68%) |
Jun 13, 2024 | 31.67 | 32.03 | 30.48 | 31.35 | 187,015 | -0.40(-1.26%) |
Jun 12, 2024 | 32.64 | 32.76 | 31.73 | 31.75 | 114,418 | +0.03(+0.09%) |
Jun 11, 2024 | 31.52 | 31.80 | 31.17 | 31.72 | 154,048 | -0.15(-0.47%) |
Jun 10, 2024 | 31.87 | 32.07 | 31.46 | 31.87 | 125,799 | -0.36(-1.12%) |
Jun 07, 2024 | 31.96 | 32.53 | 31.80 | 32.23 | 142,606 | -0.21(-0.65%) |
Jun 06, 2024 | 31.57 | 32.47 | 31.57 | 32.44 | 135,696 | +0.69(+2.17%) |
Jun 05, 2024 | 31.23 | 31.97 | 30.95 | 31.75 | 211,360 | +1.43(+4.72%) |
Jun 04, 2024 | 30.16 | 30.73 | 30.13 | 30.32 | 158,924 | -0.05(-0.16%) |