Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.71 | 30.15 | 29.58 | 29.79 | 36,079 | +0.04(+0.12%) |
Aug 29, 2024 | 29.85 | 29.96 | 29.67 | 29.75 | 46,779 | +0.05(+0.18%) |
Aug 28, 2024 | 29.88 | 31.14 | 29.63 | 29.70 | 41,790 | +0.07(+0.24%) |
Aug 27, 2024 | 28.34 | 29.71 | 28.34 | 29.63 | 24,669 | +0.51(+1.75%) |
Aug 26, 2024 | 29.45 | 30.00 | 29.12 | 29.12 | 14,305 | -0.35(-1.19%) |
Aug 23, 2024 | 29.59 | 29.73 | 29.41 | 29.47 | 10,155 | +0.54(+1.85%) |
Aug 22, 2024 | 29.34 | 29.34 | 28.93 | 28.93 | 12,605 | -0.10(-0.33%) |
Aug 21, 2024 | 28.85 | 29.03 | 28.79 | 29.03 | 51,139 | +0.69(+2.43%) |
Aug 20, 2024 | 28.45 | 28.45 | 28.31 | 28.34 | 13,761 | +0.34(+1.21%) |
Aug 19, 2024 | 27.24 | 28.96 | 27.24 | 28.00 | 11,624 | +0.40(+1.45%) |
Aug 16, 2024 | 27.23 | 27.67 | 27.21 | 27.60 | 7,798 | +0.27(+0.99%) |
Aug 15, 2024 | 27.31 | 27.47 | 27.31 | 27.33 | 13,937 | +0.28(+1.04%) |
Aug 14, 2024 | 27.66 | 27.68 | 27.00 | 27.05 | 15,482 | -0.02(-0.07%) |
Aug 13, 2024 | 26.87 | 27.07 | 26.74 | 27.07 | 34,094 | +0.81(+3.08%) |
Aug 12, 2024 | 25.26 | 26.36 | 25.26 | 26.26 | 16,969 | +0.08(+0.31%) |
Aug 09, 2024 | 25.34 | 27.21 | 25.34 | 26.18 | 4,514 | +0.28(+1.08%) |
Aug 08, 2024 | 25.90 | 26.99 | 25.10 | 25.90 | 38,093 | +0.20(+0.78%) |
Aug 07, 2024 | 27.36 | 27.36 | 25.70 | 25.70 | 52,393 | +0.28(+1.10%) |
Aug 06, 2024 | 25.70 | 26.68 | 24.94 | 25.42 | 42,947 | -0.30(-1.16%) |
Aug 05, 2024 | 25.59 | 26.05 | 25.25 | 25.72 | 34,433 | +1.31(+5.38%) |
Aug 02, 2024 | 24.58 | 24.58 | 24.24 | 24.41 | 20,345 | -0.09(-0.36%) |
Aug 01, 2024 | 24.70 | 25.57 | 24.30 | 24.49 | 40,345 | -1.06(-4.13%) |
Jul 31, 2024 | 26.25 | 26.25 | 24.77 | 25.55 | 10,881 | +0.30(+1.19%) |
Jul 30, 2024 | 25.22 | 25.27 | 24.86 | 25.25 | 34,660 | +0.59(+2.39%) |
Jul 29, 2024 | 24.47 | 24.96 | 24.15 | 24.66 | 29,160 | -0.25(-1.02%) |
Jul 26, 2024 | 24.63 | 24.96 | 24.34 | 24.91 | 14,694 | +0.98(+4.12%) |
Jul 25, 2024 | 24.33 | 24.74 | 23.93 | 23.93 | 15,932 | +0.37(+1.57%) |
Jul 24, 2024 | 23.80 | 23.87 | 23.55 | 23.56 | 23,939 | -0.23(-0.97%) |
Jul 23, 2024 | 23.75 | 23.85 | 23.75 | 23.79 | 16,495 | +0.06(+0.25%) |
Jul 22, 2024 | 23.77 | 23.77 | 23.62 | 23.73 | 26,428 | +0.58(+2.51%) |
Jul 19, 2024 | 23.01 | 23.39 | 23.01 | 23.15 | 15,816 | -0.05(-0.22%) |
Jul 18, 2024 | 23.38 | 23.42 | 23.16 | 23.20 | 19,392 | +0.22(+0.96%) |
Jul 17, 2024 | 22.97 | 23.03 | 22.92 | 22.98 | 20,565 | +0.44(+1.95%) |
Jul 16, 2024 | 21.58 | 22.54 | 21.58 | 22.54 | 12,924 | +0.11(+0.49%) |
Jul 15, 2024 | 22.60 | 22.71 | 22.39 | 22.43 | 13,324 | -0.09(-0.40%) |
Jul 12, 2024 | 22.21 | 22.60 | 21.83 | 22.52 | 10,898 | +0.31(+1.40%) |
Jul 11, 2024 | 22.33 | 23.16 | 22.21 | 22.21 | 21,425 | +0.09(+0.41%) |
Jul 10, 2024 | 22.00 | 22.12 | 21.93 | 22.12 | 11,110 | +0.38(+1.72%) |
Jul 09, 2024 | 21.74 | 21.82 | 21.17 | 21.75 | 25,852 | +0.23(+1.09%) |
Jul 08, 2024 | 21.55 | 21.59 | 21.48 | 21.51 | 50,591 | -0.05(-0.23%) |
Jul 05, 2024 | 21.75 | 21.85 | 21.56 | 21.56 | 75,363 | +0.21(+1.01%) |
Jul 03, 2024 | 21.25 | 21.39 | 21.24 | 21.34 | 13,777 | +0.12(+0.59%) |
Jul 02, 2024 | 21.74 | 21.74 | 20.39 | 21.22 | 30,475 | +0.02(+0.09%) |
Jul 01, 2024 | 21.99 | 21.99 | 21.20 | 21.20 | 70,640 | +0.04(+0.19%) |
Jun 28, 2024 | 20.40 | 21.72 | 20.40 | 21.16 | 44,489 | +0.11(+0.52%) |
Jun 27, 2024 | 21.04 | 21.05 | 20.90 | 21.05 | 13,053 | +0.15(+0.72%) |
Jun 26, 2024 | 20.95 | 20.97 | 20.90 | 20.90 | 18,274 | +0.22(+1.06%) |
Jun 25, 2024 | 20.66 | 20.98 | 20.57 | 20.68 | 68,405 | +0.25(+1.22%) |
Jun 24, 2024 | 20.48 | 20.55 | 20.43 | 20.43 | 43,602 | +0.42(+2.10%) |
Jun 21, 2024 | 20.04 | 20.08 | 19.98 | 20.01 | 50,498 | +0.13(+0.65%) |
Jun 20, 2024 | 19.85 | 19.97 | 19.71 | 19.88 | 110,396 | +0.04(+0.20%) |
Jun 18, 2024 | 19.82 | 20.42 | 19.81 | 19.84 | 49,584 | -0.11(-0.55%) |
Jun 17, 2024 | 19.76 | 19.95 | 19.76 | 19.95 | 38,351 | +0.06(+0.30%) |
Jun 14, 2024 | 19.94 | 19.94 | 19.49 | 19.89 | 58,517 | -0.31(-1.53%) |
Jun 13, 2024 | 20.80 | 20.80 | 20.16 | 20.20 | 35,090 | -0.89(-4.21%) |
Jun 12, 2024 | 21.03 | 21.14 | 20.91 | 21.09 | 25,468 | +0.29(+1.39%) |
Jun 11, 2024 | 20.89 | 20.89 | 20.75 | 20.80 | 50,699 | -0.02(-0.10%) |
Jun 10, 2024 | 20.83 | 20.84 | 20.76 | 20.82 | 17,704 | +0.37(+1.81%) |
Jun 07, 2024 | 20.00 | 20.57 | 20.00 | 20.45 | 24,273 | -0.23(-1.11%) |
Jun 06, 2024 | 20.61 | 20.97 | 20.61 | 20.68 | 26,570 | -0.43(-2.04%) |
Jun 05, 2024 | 20.46 | 21.13 | 20.46 | 21.11 | 29,465 | +0.51(+2.48%) |
Jun 04, 2024 | 20.60 | 20.61 | 20.20 | 20.60 | 50,672 | +0.10(+0.49%) |