Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 28.40 | 29.25 | 28.35 | 28.49 | 162,740 | -0.10(-0.35%) |
Aug 19, 2024 | 27.25 | 28.61 | 26.96 | 28.59 | 162,911 | +1.23(+4.50%) |
Aug 16, 2024 | 27.60 | 28.18 | 27.29 | 27.36 | 77,276 | -0.28(-1.01%) |
Aug 15, 2024 | 25.93 | 27.89 | 25.79 | 27.64 | 213,222 | +2.31(+9.12%) |
Aug 14, 2024 | 25.52 | 25.65 | 24.57 | 25.33 | 204,829 | -0.12(-0.47%) |
Aug 13, 2024 | 26.16 | 26.43 | 24.86 | 25.45 | 339,308 | -0.33(-1.28%) |
Aug 12, 2024 | 26.96 | 27.41 | 25.49 | 25.78 | 259,910 | -1.13(-4.20%) |
Aug 09, 2024 | 28.32 | 28.63 | 26.65 | 26.91 | 123,016 | -1.37(-4.84%) |
Aug 08, 2024 | 27.55 | 29.00 | 27.22 | 28.28 | 152,390 | +1.17(+4.32%) |
Aug 07, 2024 | 27.50 | 28.25 | 26.82 | 27.11 | 313,207 | -0.15(-0.55%) |
Aug 06, 2024 | 28.79 | 29.44 | 26.70 | 27.26 | 358,989 | -1.78(-6.13%) |
Aug 05, 2024 | 28.03 | 29.05 | 26.87 | 29.04 | 477,063 | -0.52(-1.76%) |
Aug 02, 2024 | 29.13 | 29.84 | 28.71 | 29.56 | 274,911 | -0.97(-3.18%) |
Aug 01, 2024 | 30.57 | 31.14 | 29.86 | 30.53 | 437,915 | -0.25(-0.81%) |
Jul 31, 2024 | 32.50 | 32.50 | 30.64 | 30.78 | 165,812 | -1.47(-4.56%) |
Jul 30, 2024 | 31.88 | 32.56 | 31.48 | 32.25 | 85,616 | +0.39(+1.22%) |
Jul 29, 2024 | 32.68 | 33.16 | 31.45 | 31.86 | 89,794 | -0.74(-2.27%) |
Jul 26, 2024 | 33.42 | 33.42 | 31.52 | 32.60 | 163,309 | -0.26(-0.79%) |
Jul 25, 2024 | 33.84 | 34.77 | 32.77 | 32.86 | 139,350 | -1.00(-2.95%) |
Jul 24, 2024 | 33.37 | 34.72 | 33.37 | 33.86 | 139,781 | +0.19(+0.56%) |
Jul 23, 2024 | 33.09 | 34.04 | 32.88 | 33.67 | 138,315 | +0.58(+1.75%) |
Jul 22, 2024 | 32.85 | 33.63 | 32.39 | 33.09 | 153,686 | +0.52(+1.60%) |
Jul 19, 2024 | 33.78 | 34.02 | 31.95 | 32.57 | 115,738 | -1.14(-3.38%) |
Jul 18, 2024 | 35.17 | 35.75 | 33.15 | 33.71 | 194,060 | -1.68(-4.75%) |
Jul 17, 2024 | 34.71 | 35.99 | 34.23 | 35.39 | 186,488 | +0.03(+0.08%) |
Jul 16, 2024 | 33.35 | 35.58 | 33.32 | 35.36 | 374,829 | +2.48(+7.54%) |
Jul 15, 2024 | 33.10 | 33.98 | 32.69 | 32.88 | 254,678 | +0.13(+0.40%) |
Jul 12, 2024 | 33.80 | 34.32 | 32.58 | 32.75 | 160,790 | -0.42(-1.27%) |
Jul 11, 2024 | 32.39 | 33.78 | 32.34 | 33.17 | 183,400 | +1.39(+4.37%) |
Jul 10, 2024 | 32.28 | 32.28 | 29.54 | 31.78 | 148,726 | -0.45(-1.40%) |
Jul 09, 2024 | 31.49 | 32.34 | 31.01 | 32.23 | 110,461 | +0.52(+1.64%) |
Jul 08, 2024 | 31.17 | 31.77 | 30.68 | 31.71 | 70,959 | +0.90(+2.92%) |
Jul 05, 2024 | 29.86 | 30.88 | 29.42 | 30.81 | 80,657 | +0.87(+2.91%) |
Jul 03, 2024 | 29.37 | 30.11 | 29.32 | 29.94 | 60,346 | +0.84(+2.89%) |
Jul 02, 2024 | 28.26 | 29.20 | 27.78 | 29.10 | 71,848 | +0.89(+3.15%) |
Jul 01, 2024 | 28.99 | 29.20 | 27.71 | 28.21 | 96,812 | -0.55(-1.91%) |
Jun 28, 2024 | 28.96 | 30.27 | 28.08 | 28.76 | 692,405 | -0.03(-0.10%) |
Jun 27, 2024 | 27.86 | 28.86 | 27.51 | 28.79 | 128,149 | +1.04(+3.75%) |
Jun 26, 2024 | 27.75 | 28.78 | 27.45 | 27.75 | 100,691 | -0.09(-0.32%) |
Jun 25, 2024 | 28.16 | 28.46 | 27.51 | 27.84 | 159,315 | -0.59(-2.08%) |
Jun 24, 2024 | 29.29 | 30.45 | 28.39 | 28.43 | 86,038 | -0.81(-2.77%) |
Jun 21, 2024 | 29.20 | 29.85 | 28.67 | 29.24 | 182,996 | -0.02(-0.07%) |
Jun 20, 2024 | 29.67 | 30.62 | 29.17 | 29.26 | 173,920 | -0.68(-2.27%) |
Jun 18, 2024 | 29.51 | 30.86 | 29.26 | 29.94 | 103,414 | +0.52(+1.77%) |
Jun 17, 2024 | 29.10 | 29.55 | 28.43 | 29.42 | 84,444 | +0.12(+0.41%) |
Jun 14, 2024 | 30.52 | 31.00 | 29.01 | 29.30 | 64,311 | -1.66(-5.36%) |
Jun 13, 2024 | 31.37 | 31.80 | 30.51 | 30.96 | 82,206 | -0.50(-1.59%) |
Jun 12, 2024 | 31.01 | 32.33 | 30.92 | 31.46 | 129,987 | +1.66(+5.57%) |
Jun 11, 2024 | 29.48 | 30.10 | 29.11 | 29.80 | 114,005 | +0.01(+0.03%) |
Jun 10, 2024 | 29.66 | 29.97 | 28.85 | 29.79 | 73,460 | -0.37(-1.23%) |
Jun 07, 2024 | 30.77 | 31.67 | 30.13 | 30.16 | 89,847 | -1.14(-3.64%) |
Jun 06, 2024 | 31.97 | 32.83 | 31.15 | 31.30 | 97,685 | -0.92(-2.86%) |
Jun 05, 2024 | 31.45 | 32.51 | 30.91 | 32.22 | 75,481 | +1.14(+3.67%) |
Jun 04, 2024 | 31.62 | 33.12 | 30.37 | 31.08 | 107,248 | -0.85(-2.66%) |