Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 32.99 | 33.00 | 31.96 | 32.74 | 25,141 | +0.31(+0.96%) |
Aug 16, 2024 | 33.01 | 33.96 | 32.43 | 32.43 | 29,798 | -0.58(-1.76%) |
Aug 15, 2024 | 33.25 | 33.33 | 31.95 | 33.01 | 25,062 | +0.29(+0.89%) |
Aug 14, 2024 | 32.00 | 33.40 | 31.25 | 32.72 | 23,348 | +0.68(+2.12%) |
Aug 13, 2024 | 28.25 | 32.63 | 28.25 | 32.04 | 34,588 | +4.21(+15.13%) |
Aug 12, 2024 | 28.28 | 28.50 | 27.10 | 27.83 | 16,250 | -0.05(-0.18%) |
Aug 09, 2024 | 28.17 | 28.17 | 27.23 | 27.88 | 15,322 | -0.02(-0.07%) |
Aug 08, 2024 | 27.51 | 28.49 | 27.29 | 27.90 | 5,195 | +0.82(+3.03%) |
Aug 07, 2024 | 27.75 | 27.95 | 26.30 | 27.08 | 17,368 | -0.66(-2.38%) |
Aug 06, 2024 | 27.01 | 28.45 | 26.52 | 27.74 | 20,282 | +0.81(+3.01%) |
Aug 05, 2024 | 28.22 | 28.22 | 26.00 | 26.93 | 51,320 | -1.77(-6.17%) |
Aug 02, 2024 | 28.78 | 29.95 | 28.39 | 28.70 | 15,004 | -1.26(-4.21%) |
Aug 01, 2024 | 31.21 | 32.25 | 29.00 | 29.96 | 22,042 | -1.93(-6.05%) |
Jul 31, 2024 | 29.86 | 32.10 | 29.17 | 31.89 | 13,868 | +2.05(+6.87%) |
Jul 30, 2024 | 30.88 | 30.88 | 28.57 | 29.84 | 20,259 | -1.06(-3.43%) |
Jul 29, 2024 | 32.75 | 32.75 | 30.69 | 30.90 | 9,196 | -1.78(-5.45%) |
Jul 26, 2024 | 32.40 | 32.73 | 31.75 | 32.68 | 11,870 | +0.49(+1.52%) |
Jul 25, 2024 | 31.15 | 32.19 | 30.38 | 32.19 | 21,544 | +0.99(+3.17%) |
Jul 24, 2024 | 30.95 | 32.73 | 30.73 | 31.20 | 14,227 | -0.50(-1.58%) |
Jul 23, 2024 | 30.74 | 32.00 | 30.23 | 31.70 | 19,369 | +0.40(+1.28%) |
Jul 22, 2024 | 30.29 | 31.99 | 29.94 | 31.30 | 8,238 | +1.15(+3.81%) |
Jul 19, 2024 | 29.28 | 30.15 | 28.99 | 30.15 | 20,229 | +1.05(+3.61%) |
Jul 18, 2024 | 29.98 | 30.93 | 29.10 | 29.10 | 33,176 | -1.00(-3.32%) |
Jul 17, 2024 | 31.49 | 31.49 | 29.81 | 30.10 | 20,256 | -1.73(-5.44%) |
Jul 16, 2024 | 29.99 | 31.83 | 29.20 | 31.83 | 54,010 | +2.17(+7.32%) |
Jul 15, 2024 | 28.98 | 29.98 | 28.35 | 29.66 | 19,929 | +0.78(+2.70%) |
Jul 12, 2024 | 28.83 | 29.45 | 28.42 | 28.88 | 25,250 | +0.08(+0.28%) |
Jul 11, 2024 | 27.89 | 29.02 | 27.70 | 28.80 | 38,635 | +1.13(+4.08%) |
Jul 10, 2024 | 27.73 | 28.48 | 27.20 | 27.67 | 17,032 | +0.37(+1.36%) |
Jul 09, 2024 | 28.04 | 28.36 | 27.16 | 27.30 | 11,344 | -0.49(-1.76%) |
Jul 08, 2024 | 27.79 | 28.11 | 27.00 | 27.79 | 11,038 | +0.93(+3.46%) |
Jul 05, 2024 | 27.55 | 27.96 | 26.25 | 26.86 | 30,149 | -0.76(-2.75%) |
Jul 03, 2024 | 28.33 | 28.33 | 27.14 | 27.62 | 4,272 | -0.08(-0.29%) |
Jul 02, 2024 | 26.95 | 28.00 | 26.76 | 27.70 | 33,503 | +0.75(+2.78%) |
Jul 01, 2024 | 27.86 | 28.22 | 26.60 | 26.95 | 28,692 | -1.27(-4.50%) |
Jun 28, 2024 | 28.46 | 28.83 | 27.70 | 28.22 | 50,934 | -0.87(-2.99%) |
Jun 27, 2024 | 28.07 | 29.09 | 27.84 | 29.09 | 9,242 | +1.08(+3.86%) |
Jun 26, 2024 | 28.01 | 28.40 | 27.66 | 28.01 | 10,767 | -0.17(-0.60%) |
Jun 25, 2024 | 28.50 | 29.10 | 27.50 | 28.18 | 23,456 | -0.79(-2.73%) |
Jun 24, 2024 | 28.46 | 29.49 | 28.00 | 28.97 | 28,496 | +1.00(+3.58%) |
Jun 21, 2024 | 28.29 | 29.36 | 27.81 | 27.97 | 33,031 | -0.73(-2.54%) |
Jun 20, 2024 | 29.62 | 29.62 | 28.17 | 28.70 | 30,063 | -0.95(-3.20%) |
Jun 18, 2024 | 28.61 | 30.03 | 27.63 | 29.65 | 21,796 | +0.63(+2.17%) |
Jun 17, 2024 | 30.73 | 30.73 | 28.92 | 29.02 | 25,065 | -1.06(-3.52%) |
Jun 14, 2024 | 30.55 | 31.06 | 29.85 | 30.08 | 12,192 | -0.47(-1.54%) |
Jun 13, 2024 | 31.70 | 31.75 | 30.25 | 30.55 | 8,889 | -0.72(-2.30%) |
Jun 12, 2024 | 32.33 | 32.71 | 31.14 | 31.27 | 14,478 | +0.28(+0.90%) |
Jun 11, 2024 | 32.65 | 32.97 | 30.80 | 30.99 | 20,303 | -1.70(-5.20%) |
Jun 10, 2024 | 30.36 | 32.96 | 29.60 | 32.69 | 34,633 | +2.63(+8.75%) |
Jun 07, 2024 | 29.07 | 30.80 | 29.07 | 30.06 | 11,107 | +0.85(+2.91%) |
Jun 06, 2024 | 27.70 | 30.61 | 27.70 | 29.21 | 33,640 | +1.36(+4.88%) |
Jun 05, 2024 | 28.61 | 29.49 | 27.41 | 27.85 | 19,212 | -0.45(-1.59%) |
Jun 04, 2024 | 28.50 | 29.55 | 28.30 | 28.30 | 27,460 | -0.25(-0.88%) |