Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 30.28 | 30.28 | 30.21 | 30.21 | 870 | -0.63(-2.05%) |
Aug 26, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 415 | +0.69(+2.28%) |
Aug 23, 2024 | 30.54 | 30.54 | 30.16 | 30.16 | 762 | -2.21(-6.83%) |
Aug 22, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 39 | +0.67(+2.11%) |
Aug 21, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 57 | -0.76(-2.33%) |
Aug 20, 2024 | 32.35 | 32.46 | 32.35 | 32.46 | 168 | +1.05(+3.33%) |
Aug 19, 2024 | 31.60 | 31.60 | 31.41 | 31.41 | 833 | -1.98(-5.92%) |
Aug 16, 2024 | 33.36 | 33.39 | 33.34 | 33.39 | 1,485 | +0.50(+1.51%) |
Aug 15, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 134 | -3.12(-8.68%) |
Aug 14, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 49 | -0.11(-0.31%) |
Aug 13, 2024 | 36.95 | 36.95 | 36.13 | 36.13 | 351 | -1.86(-4.89%) |
Aug 12, 2024 | 37.32 | 37.99 | 37.32 | 37.99 | 563 | +0.72(+1.94%) |
Aug 09, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 100 | -0.24(-0.65%) |
Aug 08, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 393 | -4.15(-9.95%) |
Aug 07, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 233 | +3.54(+9.29%) |
Aug 06, 2024 | 40.84 | 40.92 | 37.78 | 38.12 | 1,138 | -4.77(-11.11%) |
Aug 05, 2024 | 42.54 | 42.88 | 42.05 | 42.88 | 2,138 | +2.56(+6.36%) |
Aug 02, 2024 | 40.48 | 40.48 | 40.32 | 40.32 | 3,437 | +4.91(+13.88%) |
Aug 01, 2024 | 34.02 | 35.88 | 34.01 | 35.40 | 8,462 | +3.69(+11.64%) |
Jul 31, 2024 | 30.86 | 31.71 | 30.77 | 31.71 | 2,004 | +0.37(+1.17%) |
Jul 30, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 100 | -0.27(-0.87%) |
Jul 29, 2024 | 31.31 | 31.62 | 31.31 | 31.62 | 357 | -0.31(-0.96%) |
Jul 26, 2024 | 32.21 | 32.22 | 31.88 | 31.92 | 2,171 | -0.18(-0.56%) |
Jul 25, 2024 | 31.67 | 32.42 | 30.76 | 32.10 | 2,839 | +0.96(+3.07%) |
Jul 24, 2024 | 30.15 | 31.15 | 30.15 | 31.15 | 3,295 | +2.39(+8.30%) |
Jul 23, 2024 | 28.37 | 28.76 | 28.37 | 28.76 | 1,455 | +0.51(+1.79%) |
Jul 22, 2024 | 28.60 | 28.67 | 28.26 | 28.26 | 1,533 | +0.12(+0.41%) |
Jul 19, 2024 | 28.67 | 28.67 | 28.14 | 28.14 | 2,757 | -0.39(-1.36%) |
Jul 18, 2024 | 27.66 | 28.53 | 27.66 | 28.53 | 5,158 | +1.46(+5.38%) |
Jul 17, 2024 | 25.80 | 27.07 | 25.80 | 27.07 | 962 | +2.20(+8.84%) |
Jul 16, 2024 | 25.22 | 25.22 | 24.87 | 24.87 | 659 | -2.52(-9.19%) |
Jul 15, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 30 | -0.09(-0.34%) |
Jul 12, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 100 | -0.36(-1.30%) |
Jul 11, 2024 | 28.25 | 28.26 | 27.85 | 27.85 | 2,589 | -0.32(-1.13%) |
Jul 10, 2024 | 28.39 | 28.47 | 28.17 | 28.17 | 775 | +0.25(+0.90%) |
Jul 09, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 332 | -0.29(-1.04%) |
Jul 08, 2024 | 28.22 | 28.22 | 28.21 | 28.21 | 173 | -0.36(-1.26%) |
Jul 05, 2024 | 28.54 | 28.57 | 28.54 | 28.57 | 1,190 | +0.74(+2.64%) |
Jul 03, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 100 | -0.35(-1.26%) |
Jul 02, 2024 | 28.41 | 28.41 | 28.19 | 28.19 | 504 | +0.10(+0.35%) |
Jul 01, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 99 | +1.58(+5.95%) |
Jun 28, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 183 | -0.23(-0.87%) |
Jun 27, 2024 | 26.91 | 26.91 | 26.75 | 26.75 | 678 | -0.14(-0.53%) |
Jun 26, 2024 | 27.04 | 27.07 | 26.89 | 26.89 | 925 | +0.13(+0.47%) |
Jun 25, 2024 | 26.51 | 26.76 | 26.51 | 26.76 | 198 | -0.54(-1.99%) |
Jun 24, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 182 | -0.32(-1.15%) |
Jun 21, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | -0.14(-0.50%) |
Jun 20, 2024 | 27.89 | 27.89 | 27.70 | 27.76 | 1,817 | -0.36(-1.29%) |
Jun 18, 2024 | 27.92 | 28.13 | 27.92 | 28.13 | 1,437 | +0.09(+0.32%) |
Jun 17, 2024 | 29.17 | 29.17 | 28.04 | 28.04 | 1,614 | -1.41(-4.78%) |
Jun 14, 2024 | 29.84 | 29.85 | 29.45 | 29.45 | 746 | +1.63(+5.86%) |
Jun 13, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 29 | +0.98(+3.65%) |
Jun 12, 2024 | 26.89 | 26.89 | 26.79 | 26.84 | 635 | -2.05(-7.09%) |
Jun 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 1 | +0.60(+2.14%) |
Jun 10, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 79 | -0.10(-0.35%) |
Jun 07, 2024 | 28.61 | 28.61 | 28.38 | 28.38 | 835 | -0.09(-0.33%) |
Jun 06, 2024 | 28.14 | 28.64 | 27.72 | 28.47 | 2,360 | -0.43(-1.50%) |
Jun 05, 2024 | 28.89 | 28.91 | 28.88 | 28.91 | 567 | -0.52(-1.77%) |
Jun 04, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 38 | -0.49(-1.63%) |