Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 29.60 | 29.72 | 29.39 | 29.45 | 12,652 | -0.64(-2.13%) |
Aug 21, 2024 | 29.06 | 30.09 | 28.79 | 30.09 | 26,242 | +0.96(+3.30%) |
Aug 20, 2024 | 29.67 | 29.85 | 28.75 | 29.13 | 35,035 | +0.17(+0.59%) |
Aug 19, 2024 | 28.92 | 28.99 | 28.55 | 28.96 | 44,638 | -0.41(-1.40%) |
Aug 16, 2024 | 28.88 | 29.42 | 28.51 | 29.37 | 45,092 | +1.23(+4.37%) |
Aug 15, 2024 | 29.29 | 29.47 | 28.00 | 28.14 | 69,709 | -0.90(-3.10%) |
Aug 14, 2024 | 29.96 | 29.96 | 28.96 | 29.04 | 28,381 | -0.95(-3.17%) |
Aug 13, 2024 | 29.09 | 30.34 | 29.09 | 29.99 | 44,847 | +0.77(+2.64%) |
Aug 12, 2024 | 29.38 | 29.92 | 28.68 | 29.22 | 71,114 | -0.77(-2.57%) |
Aug 09, 2024 | 29.84 | 30.13 | 29.56 | 29.99 | 21,244 | +0.66(+2.25%) |
Aug 08, 2024 | 28.63 | 29.56 | 28.19 | 29.33 | 96,713 | +2.25(+8.31%) |
Aug 07, 2024 | 28.33 | 28.42 | 27.05 | 27.08 | 80,685 | -1.08(-3.84%) |
Aug 06, 2024 | 27.71 | 28.25 | 26.96 | 28.16 | 171,438 | -3.03(-9.71%) |
Aug 02, 2024 | 31.19 | 0 | -0.46(-1.45%) | |||
Aug 01, 2024 | 32.11 | 32.11 | 31.18 | 31.65 | 47,349 | -0.76(-2.34%) |
Jul 31, 2024 | 33.04 | 33.19 | 32.25 | 32.41 | 36,080 | -0.40(-1.22%) |
Jul 30, 2024 | 33.24 | 33.32 | 32.67 | 32.81 | 38,529 | -0.72(-2.15%) |
Jul 29, 2024 | 34.67 | 34.70 | 33.17 | 33.53 | 61,204 | -0.32(-0.95%) |
Jul 26, 2024 | 33.49 | 33.90 | 33.33 | 33.85 | 33,960 | +1.74(+5.42%) |
Jul 25, 2024 | 31.85 | 32.31 | 31.54 | 32.11 | 20,127 | -0.53(-1.62%) |
Jul 24, 2024 | 33.09 | 33.27 | 32.62 | 32.64 | 57,349 | +0.12(+0.37%) |
Jul 23, 2024 | 32.98 | 33.33 | 32.52 | 32.52 | 55,883 | -1.29(-3.82%) |
Jul 22, 2024 | 33.51 | 33.81 | 33.03 | 33.81 | 47,279 | +0.51(+1.53%) |
Jul 19, 2024 | 31.72 | 33.35 | 31.72 | 33.30 | 63,295 | +2.01(+6.42%) |
Jul 18, 2024 | 31.97 | 32.00 | 31.22 | 31.29 | 35,929 | -0.51(-1.60%) |
Jul 17, 2024 | 31.88 | 32.22 | 31.54 | 31.80 | 24,746 | -0.28(-0.87%) |
Jul 16, 2024 | 31.49 | 32.11 | 31.11 | 32.08 | 41,585 | +0.93(+2.99%) |
Jul 15, 2024 | 30.81 | 31.40 | 30.78 | 31.15 | 127,009 | +2.80(+9.88%) |
Jul 12, 2024 | 28.22 | 28.65 | 28.22 | 28.35 | 12,322 | +0.15(+0.53%) |
Jul 11, 2024 | 28.82 | 28.88 | 28.17 | 28.20 | 23,218 | +0.06(+0.21%) |
Jul 10, 2024 | 28.47 | 28.47 | 28.14 | 28.14 | 10,745 | -0.27(-0.95%) |
Jul 09, 2024 | 28.09 | 28.59 | 28.00 | 28.41 | 28,366 | +1.06(+3.88%) |
Jul 08, 2024 | 28.10 | 28.10 | 27.00 | 27.35 | 22,934 | -0.37(-1.33%) |
Jul 05, 2024 | 27.28 | 27.98 | 27.21 | 27.72 | 75,629 | -0.86(-3.01%) |
Jul 04, 2024 | 27.94 | 28.64 | 27.86 | 28.58 | 62,063 | -0.72(-2.46%) |
Jul 03, 2024 | 29.61 | 29.83 | 29.26 | 29.30 | 51,104 | -1.12(-3.68%) |
Jul 02, 2024 | 31.08 | 31.15 | 30.42 | 30.42 | 52,771 | +0.87(+2.94%) |
Jun 28, 2024 | 29.55 | 0 | -0.78(-2.57%) | |||
Jun 27, 2024 | 30.31 | 30.74 | 30.31 | 30.33 | 21,909 | +0.29(+0.97%) |
Jun 26, 2024 | 30.37 | 30.53 | 29.97 | 30.04 | 22,836 | -0.50(-1.64%) |
Jun 25, 2024 | 30.09 | 30.62 | 29.99 | 30.54 | 54,250 | +1.38(+4.73%) |
Jun 24, 2024 | 30.20 | 30.37 | 29.10 | 29.16 | 82,547 | -2.55(-8.04%) |
Jun 21, 2024 | 31.42 | 31.77 | 31.31 | 31.71 | 37,587 | -0.27(-0.84%) |
Jun 20, 2024 | 32.23 | 32.29 | 31.88 | 31.98 | 34,350 | -0.03(-0.09%) |
Jun 19, 2024 | 32.19 | 32.19 | 31.99 | 32.01 | 32,994 | +0.19(+0.60%) |
Jun 18, 2024 | 32.14 | 32.29 | 31.68 | 31.82 | 45,174 | -1.12(-3.40%) |
Jun 17, 2024 | 32.50 | 33.22 | 32.27 | 32.94 | 41,691 | +0.51(+1.57%) |
Jun 14, 2024 | 33.40 | 33.40 | 32.20 | 32.43 | 50,639 | -0.54(-1.64%) |
Jun 13, 2024 | 33.67 | 33.75 | 32.90 | 32.97 | 33,034 | -0.51(-1.52%) |
Jun 12, 2024 | 34.13 | 34.54 | 33.28 | 33.48 | 137,401 | +0.09(+0.27%) |
Jun 11, 2024 | 33.36 | 33.50 | 32.80 | 33.39 | 69,072 | -1.15(-3.33%) |
Jun 10, 2024 | 34.40 | 34.80 | 34.39 | 34.54 | 21,845 | +0.20(+0.58%) |
Jun 07, 2024 | 35.26 | 35.45 | 33.90 | 34.34 | 83,733 | -0.37(-1.07%) |
Jun 06, 2024 | 35.18 | 35.35 | 34.71 | 34.71 | 22,866 | -0.52(-1.48%) |
Jun 05, 2024 | 35.01 | 35.50 | 34.85 | 35.23 | 56,071 | +0.43(+1.24%) |
Jun 04, 2024 | 34.26 | 35.07 | 34.17 | 34.80 | 64,519 | +0.83(+2.44%) |