Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 29.86 | 30.21 | 29.69 | 29.88 | 184,651 | +0.36(+1.22%) |
Aug 20, 2024 | 29.97 | 30.16 | 29.39 | 29.52 | 159,357 | -0.57(-1.89%) |
Aug 19, 2024 | 29.57 | 30.24 | 29.50 | 30.09 | 133,478 | +0.78(+2.66%) |
Aug 16, 2024 | 29.44 | 30.00 | 29.25 | 29.31 | 184,826 | -0.23(-0.78%) |
Aug 15, 2024 | 29.50 | 30.13 | 29.09 | 29.54 | 185,469 | +0.86(+3.00%) |
Aug 14, 2024 | 29.50 | 29.50 | 28.67 | 28.68 | 145,517 | -0.54(-1.85%) |
Aug 13, 2024 | 28.53 | 29.38 | 28.42 | 29.22 | 194,348 | +0.79(+2.78%) |
Aug 12, 2024 | 28.77 | 28.77 | 28.07 | 28.43 | 202,892 | -0.36(-1.25%) |
Aug 09, 2024 | 28.81 | 29.47 | 28.64 | 28.79 | 193,374 | +0.18(+0.63%) |
Aug 08, 2024 | 28.78 | 29.37 | 28.45 | 28.61 | 134,230 | +0.38(+1.35%) |
Aug 07, 2024 | 29.59 | 29.59 | 28.23 | 28.23 | 143,338 | -0.75(-2.59%) |
Aug 06, 2024 | 28.65 | 29.52 | 28.48 | 28.98 | 244,217 | +0.26(+0.91%) |
Aug 05, 2024 | 28.02 | 29.15 | 27.49 | 28.72 | 225,842 | -1.16(-3.88%) |
Aug 02, 2024 | 29.65 | 30.10 | 29.41 | 29.88 | 195,520 | -1.11(-3.58%) |
Aug 01, 2024 | 31.81 | 31.96 | 30.73 | 30.99 | 188,403 | -0.64(-2.02%) |
Jul 31, 2024 | 32.57 | 32.71 | 31.53 | 31.63 | 228,480 | -0.59(-1.83%) |
Jul 30, 2024 | 31.82 | 32.48 | 31.77 | 32.22 | 180,354 | +0.48(+1.51%) |
Jul 29, 2024 | 32.04 | 32.38 | 31.56 | 31.74 | 144,829 | -0.18(-0.56%) |
Jul 26, 2024 | 31.77 | 32.27 | 31.40 | 31.92 | 198,844 | +0.92(+2.97%) |
Jul 25, 2024 | 30.51 | 31.62 | 30.50 | 31.00 | 250,421 | +0.36(+1.17%) |
Jul 24, 2024 | 31.62 | 32.03 | 30.50 | 30.64 | 345,417 | -1.26(-3.95%) |
Jul 23, 2024 | 32.68 | 32.81 | 31.84 | 31.90 | 354,868 | -0.92(-2.80%) |
Jul 22, 2024 | 30.96 | 32.87 | 30.82 | 32.82 | 365,744 | +2.16(+7.05%) |
Jul 19, 2024 | 31.07 | 31.59 | 30.54 | 30.66 | 406,695 | -0.58(-1.86%) |
Jul 18, 2024 | 30.11 | 32.35 | 29.50 | 31.24 | 796,497 | -4.76(-13.22%) |
Jul 17, 2024 | 36.39 | 37.07 | 35.98 | 36.00 | 214,854 | -0.91(-2.47%) |
Jul 16, 2024 | 35.21 | 37.21 | 35.21 | 36.91 | 208,773 | +2.23(+6.43%) |
Jul 15, 2024 | 34.22 | 35.23 | 34.22 | 34.68 | 212,610 | +0.67(+1.97%) |
Jul 12, 2024 | 33.65 | 34.41 | 33.65 | 34.01 | 110,321 | +0.68(+2.04%) |
Jul 11, 2024 | 31.98 | 33.65 | 31.75 | 33.33 | 156,531 | +2.31(+7.45%) |
Jul 10, 2024 | 30.96 | 31.19 | 30.76 | 31.02 | 82,768 | +0.40(+1.31%) |
Jul 09, 2024 | 30.65 | 30.92 | 30.28 | 30.62 | 102,528 | -0.19(-0.62%) |
Jul 08, 2024 | 30.08 | 30.82 | 30.00 | 30.81 | 229,378 | +0.93(+3.11%) |
Jul 05, 2024 | 30.21 | 30.27 | 29.50 | 29.88 | 198,560 | -0.42(-1.39%) |
Jul 03, 2024 | 29.88 | 30.41 | 29.61 | 30.30 | 88,046 | +0.39(+1.30%) |
Jul 02, 2024 | 31.36 | 31.36 | 29.44 | 29.91 | 390,690 | -1.51(-4.81%) |
Jul 01, 2024 | 32.19 | 32.24 | 31.08 | 31.42 | 159,813 | -0.57(-1.78%) |
Jun 28, 2024 | 31.78 | 32.21 | 31.35 | 31.99 | 350,961 | +0.44(+1.39%) |
Jun 27, 2024 | 31.74 | 31.82 | 31.23 | 31.55 | 93,915 | -0.07(-0.22%) |
Jun 26, 2024 | 31.36 | 31.85 | 31.11 | 31.62 | 171,267 | +0.26(+0.83%) |
Jun 25, 2024 | 32.37 | 32.37 | 31.20 | 31.36 | 220,642 | -0.94(-2.91%) |
Jun 24, 2024 | 32.45 | 33.05 | 32.21 | 32.30 | 211,485 | -0.17(-0.52%) |
Jun 21, 2024 | 31.33 | 32.52 | 30.91 | 32.47 | 222,836 | +1.28(+4.10%) |
Jun 20, 2024 | 31.39 | 31.98 | 31.07 | 31.19 | 157,066 | -0.21(-0.67%) |
Jun 18, 2024 | 31.88 | 32.10 | 31.16 | 31.40 | 104,955 | -0.51(-1.60%) |
Jun 17, 2024 | 31.83 | 32.15 | 31.44 | 31.91 | 92,224 | -0.25(-0.78%) |
Jun 14, 2024 | 31.88 | 32.24 | 31.77 | 32.16 | 100,414 | -0.06(-0.19%) |
Jun 13, 2024 | 32.42 | 32.62 | 32.04 | 32.22 | 88,939 | -0.22(-0.68%) |
Jun 12, 2024 | 32.94 | 33.71 | 32.36 | 32.44 | 266,703 | +0.74(+2.33%) |
Jun 11, 2024 | 32.41 | 32.72 | 31.68 | 31.70 | 103,146 | -1.06(-3.24%) |
Jun 10, 2024 | 31.59 | 33.21 | 31.47 | 32.76 | 148,162 | +0.90(+2.82%) |
Jun 07, 2024 | 32.00 | 32.24 | 31.72 | 31.86 | 103,810 | -0.61(-1.88%) |
Jun 06, 2024 | 32.72 | 33.07 | 32.36 | 32.47 | 99,065 | -0.52(-1.58%) |
Jun 05, 2024 | 32.62 | 33.10 | 32.15 | 32.99 | 97,209 | +0.64(+1.98%) |
Jun 04, 2024 | 33.64 | 33.84 | 32.28 | 32.35 | 114,726 | -1.59(-4.68%) |