Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 29.88 | 30.74 | 29.88 | 30.31 | 86,878 | +0.43(+1.44%) |
Aug 15, 2024 | 29.91 | 30.31 | 29.78 | 29.88 | 84,944 | +0.59(+2.01%) |
Aug 14, 2024 | 29.83 | 29.83 | 29.20 | 29.29 | 62,640 | -0.44(-1.48%) |
Aug 13, 2024 | 29.52 | 29.78 | 28.99 | 29.73 | 116,578 | +0.60(+2.06%) |
Aug 12, 2024 | 29.51 | 29.78 | 28.90 | 29.13 | 153,680 | -0.24(-0.82%) |
Aug 09, 2024 | 29.60 | 29.61 | 29.08 | 29.37 | 90,394 | -0.26(-0.88%) |
Aug 08, 2024 | 29.64 | 29.86 | 29.36 | 29.63 | 124,488 | +0.34(+1.16%) |
Aug 07, 2024 | 29.95 | 30.07 | 29.26 | 29.29 | 110,741 | -0.28(-0.95%) |
Aug 06, 2024 | 29.48 | 29.86 | 28.75 | 29.57 | 154,708 | +0.12(+0.41%) |
Aug 05, 2024 | 29.48 | 29.95 | 28.20 | 29.45 | 255,148 | -1.35(-4.38%) |
Aug 02, 2024 | 30.92 | 31.34 | 30.68 | 30.80 | 218,148 | -1.20(-3.75%) |
Aug 01, 2024 | 33.29 | 33.31 | 31.87 | 32.00 | 138,180 | -1.27(-3.82%) |
Jul 31, 2024 | 33.73 | 34.30 | 33.04 | 33.27 | 140,797 | -0.47(-1.39%) |
Jul 30, 2024 | 33.78 | 33.95 | 33.18 | 33.74 | 81,694 | +0.17(+0.51%) |
Jul 29, 2024 | 33.94 | 33.94 | 33.19 | 33.57 | 130,453 | -0.37(-1.09%) |
Jul 26, 2024 | 34.64 | 34.75 | 33.65 | 33.94 | 127,185 | -0.36(-1.05%) |
Jul 25, 2024 | 33.29 | 34.83 | 33.15 | 34.30 | 167,698 | +1.08(+3.25%) |
Jul 24, 2024 | 33.29 | 34.14 | 32.96 | 33.22 | 176,910 | -0.40(-1.19%) |
Jul 23, 2024 | 31.84 | 33.79 | 30.24 | 33.62 | 295,919 | +0.28(+0.84%) |
Jul 22, 2024 | 32.88 | 33.62 | 32.36 | 33.34 | 225,432 | +0.45(+1.37%) |
Jul 19, 2024 | 33.09 | 33.62 | 32.72 | 32.89 | 464,921 | -0.15(-0.45%) |
Jul 18, 2024 | 33.67 | 34.04 | 32.92 | 33.04 | 161,225 | -0.74(-2.19%) |
Jul 17, 2024 | 32.98 | 33.94 | 32.91 | 33.78 | 227,052 | +0.44(+1.32%) |
Jul 16, 2024 | 32.49 | 33.48 | 32.30 | 33.34 | 312,667 | +1.10(+3.41%) |
Jul 15, 2024 | 31.66 | 32.43 | 31.66 | 32.24 | 192,126 | +0.89(+2.84%) |
Jul 12, 2024 | 31.39 | 31.80 | 31.07 | 31.35 | 264,748 | +0.13(+0.42%) |
Jul 11, 2024 | 30.41 | 31.34 | 30.00 | 31.22 | 312,947 | +1.32(+4.41%) |
Jul 10, 2024 | 29.43 | 30.00 | 29.43 | 29.90 | 128,730 | +0.54(+1.84%) |
Jul 09, 2024 | 29.09 | 29.42 | 29.05 | 29.36 | 171,144 | +0.22(+0.75%) |
Jul 08, 2024 | 29.12 | 29.32 | 29.00 | 29.14 | 98,951 | +0.27(+0.94%) |
Jul 05, 2024 | 29.28 | 29.46 | 28.81 | 28.87 | 109,745 | -0.51(-1.74%) |
Jul 03, 2024 | 29.90 | 30.02 | 29.34 | 29.38 | 59,638 | -0.37(-1.24%) |
Jul 02, 2024 | 29.73 | 30.05 | 29.60 | 29.75 | 108,723 | +0.03(+0.10%) |
Jul 01, 2024 | 29.99 | 30.14 | 29.58 | 29.72 | 102,719 | -0.28(-0.93%) |
Jun 28, 2024 | 29.70 | 30.06 | 29.51 | 30.00 | 477,162 | +0.60(+2.04%) |
Jun 27, 2024 | 29.15 | 29.43 | 29.13 | 29.40 | 52,761 | +0.32(+1.10%) |
Jun 26, 2024 | 28.54 | 29.19 | 28.54 | 29.08 | 81,979 | +0.37(+1.29%) |
Jun 25, 2024 | 28.85 | 29.04 | 28.69 | 28.71 | 71,657 | -0.17(-0.59%) |
Jun 24, 2024 | 28.64 | 29.25 | 28.55 | 28.88 | 100,256 | +0.34(+1.19%) |
Jun 21, 2024 | 28.72 | 28.73 | 28.44 | 28.54 | 215,133 | -0.10(-0.35%) |
Jun 20, 2024 | 28.53 | 28.80 | 28.30 | 28.64 | 54,603 | -0.05(-0.17%) |
Jun 18, 2024 | 28.70 | 29.05 | 28.66 | 28.69 | 76,670 | -0.11(-0.38%) |
Jun 17, 2024 | 28.31 | 28.83 | 28.26 | 28.80 | 67,813 | +0.47(+1.66%) |
Jun 14, 2024 | 28.09 | 28.42 | 28.00 | 28.33 | 92,010 | -0.08(-0.28%) |
Jun 13, 2024 | 28.78 | 28.78 | 28.14 | 28.41 | 55,738 | -0.46(-1.59%) |
Jun 12, 2024 | 29.00 | 29.38 | 28.60 | 28.87 | 224,909 | +0.40(+1.40%) |
Jun 11, 2024 | 27.99 | 28.51 | 27.91 | 28.47 | 130,454 | +0.21(+0.74%) |
Jun 10, 2024 | 28.43 | 28.43 | 28.03 | 28.26 | 92,183 | -0.37(-1.29%) |
Jun 07, 2024 | 28.43 | 29.04 | 28.33 | 28.63 | 92,881 | -0.03(-0.10%) |
Jun 06, 2024 | 28.58 | 28.73 | 28.39 | 28.66 | 73,117 | -0.03(-0.10%) |
Jun 05, 2024 | 28.67 | 28.73 | 28.37 | 28.69 | 62,630 | +0.24(+0.84%) |
Jun 04, 2024 | 28.59 | 28.66 | 28.44 | 28.45 | 73,950 | -0.32(-1.11%) |