Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.77 | 31.85 | 29.46 | 31.42 | 287,490 | +1.95(+6.62%) |
Aug 22, 2024 | 29.26 | 29.80 | 29.26 | 29.47 | 190,254 | +0.15(+0.51%) |
Aug 21, 2024 | 29.37 | 29.82 | 29.16 | 29.32 | 480,207 | +0.10(+0.34%) |
Aug 20, 2024 | 29.31 | 29.31 | 28.75 | 29.22 | 502,080 | -0.17(-0.58%) |
Aug 19, 2024 | 29.18 | 29.41 | 28.92 | 29.39 | 270,972 | +0.27(+0.93%) |
Aug 16, 2024 | 28.49 | 29.32 | 28.09 | 29.12 | 228,933 | +0.59(+2.07%) |
Aug 15, 2024 | 28.59 | 28.98 | 28.41 | 28.53 | 286,567 | +0.58(+2.08%) |
Aug 14, 2024 | 28.17 | 28.17 | 27.61 | 27.95 | 317,932 | -0.44(-1.55%) |
Aug 13, 2024 | 28.29 | 28.50 | 27.73 | 28.39 | 280,108 | +0.52(+1.87%) |
Aug 12, 2024 | 28.41 | 28.66 | 27.59 | 27.87 | 247,467 | -0.22(-0.78%) |
Aug 09, 2024 | 28.08 | 28.22 | 27.38 | 28.09 | 252,087 | -0.11(-0.39%) |
Aug 08, 2024 | 28.27 | 28.39 | 27.62 | 28.20 | 234,186 | +0.53(+1.92%) |
Aug 07, 2024 | 28.26 | 28.47 | 27.62 | 27.67 | 177,870 | +0.01(+0.04%) |
Aug 06, 2024 | 27.66 | 28.14 | 27.21 | 27.66 | 163,016 | +0.04(+0.14%) |
Aug 05, 2024 | 27.17 | 28.08 | 26.72 | 27.62 | 288,391 | -1.03(-3.60%) |
Aug 02, 2024 | 28.05 | 28.69 | 27.82 | 28.65 | 270,773 | -0.59(-2.02%) |
Aug 01, 2024 | 30.64 | 30.64 | 28.88 | 29.24 | 338,884 | -1.39(-4.54%) |
Jul 31, 2024 | 31.17 | 31.56 | 30.30 | 30.63 | 367,010 | -0.45(-1.45%) |
Jul 30, 2024 | 31.09 | 31.39 | 30.72 | 31.08 | 253,734 | +0.24(+0.78%) |
Jul 29, 2024 | 31.32 | 31.64 | 30.50 | 30.84 | 406,581 | -0.51(-1.63%) |
Jul 26, 2024 | 31.26 | 31.83 | 30.67 | 31.35 | 473,049 | +0.43(+1.39%) |
Jul 25, 2024 | 30.34 | 31.58 | 30.10 | 30.92 | 525,892 | +0.66(+2.18%) |
Jul 24, 2024 | 31.16 | 31.42 | 30.23 | 30.26 | 315,952 | -0.89(-2.86%) |
Jul 23, 2024 | 29.86 | 31.71 | 29.49 | 31.15 | 369,206 | +1.27(+4.25%) |
Jul 22, 2024 | 29.15 | 30.11 | 28.96 | 29.88 | 396,776 | +0.47(+1.60%) |
Jul 19, 2024 | 29.32 | 30.09 | 29.30 | 29.41 | 256,039 | +0.10(+0.34%) |
Jul 18, 2024 | 29.41 | 30.22 | 29.08 | 29.31 | 337,180 | -0.62(-2.07%) |
Jul 17, 2024 | 28.61 | 30.05 | 28.11 | 29.93 | 439,045 | +0.93(+3.21%) |
Jul 16, 2024 | 28.12 | 29.05 | 27.82 | 29.00 | 317,781 | +1.29(+4.66%) |
Jul 15, 2024 | 27.14 | 28.20 | 27.14 | 27.71 | 360,261 | +0.92(+3.43%) |
Jul 12, 2024 | 27.22 | 27.68 | 26.76 | 26.79 | 384,913 | -0.21(-0.78%) |
Jul 11, 2024 | 25.00 | 27.14 | 25.00 | 27.00 | 565,003 | +2.15(+8.65%) |
Jul 10, 2024 | 24.25 | 24.90 | 24.24 | 24.85 | 234,943 | +0.65(+2.69%) |
Jul 09, 2024 | 23.61 | 24.23 | 23.45 | 24.20 | 269,969 | +0.50(+2.11%) |
Jul 08, 2024 | 23.81 | 23.89 | 23.52 | 23.70 | 176,347 | +0.16(+0.68%) |
Jul 05, 2024 | 24.03 | 24.08 | 23.44 | 23.54 | 221,188 | -0.56(-2.32%) |
Jul 03, 2024 | 24.31 | 24.34 | 23.93 | 24.10 | 193,076 | -0.15(-0.62%) |
Jul 02, 2024 | 23.88 | 24.32 | 23.79 | 24.25 | 200,874 | +0.42(+1.76%) |
Jul 01, 2024 | 24.18 | 24.56 | 23.78 | 23.83 | 299,393 | -0.53(-2.18%) |
Jun 28, 2024 | 23.75 | 24.41 | 23.75 | 24.36 | 1,042,548 | +0.81(+3.44%) |
Jun 27, 2024 | 23.47 | 23.60 | 22.68 | 23.55 | 187,117 | +0.12(+0.51%) |
Jun 26, 2024 | 22.77 | 23.51 | 22.77 | 23.43 | 267,552 | +0.49(+2.14%) |
Jun 25, 2024 | 23.33 | 23.37 | 22.92 | 22.94 | 235,934 | -0.52(-2.22%) |
Jun 24, 2024 | 22.82 | 23.61 | 22.70 | 23.46 | 271,177 | +0.71(+3.12%) |
Jun 21, 2024 | 22.95 | 22.95 | 22.53 | 22.75 | 753,036 | -0.15(-0.66%) |
Jun 20, 2024 | 22.51 | 22.96 | 22.48 | 22.90 | 215,891 | +0.18(+0.79%) |
Jun 18, 2024 | 22.49 | 22.82 | 21.95 | 22.72 | 252,967 | +0.14(+0.62%) |
Jun 17, 2024 | 22.22 | 22.59 | 21.86 | 22.58 | 273,562 | +0.30(+1.35%) |
Jun 14, 2024 | 22.48 | 22.57 | 22.16 | 22.28 | 243,977 | -0.48(-2.11%) |
Jun 13, 2024 | 22.79 | 22.80 | 22.38 | 22.76 | 304,170 | -0.10(-0.44%) |
Jun 12, 2024 | 22.62 | 23.17 | 22.36 | 22.86 | 366,124 | +1.10(+5.06%) |
Jun 11, 2024 | 21.57 | 21.93 | 21.37 | 21.76 | 152,271 | -0.01(-0.05%) |
Jun 10, 2024 | 22.13 | 22.24 | 21.62 | 21.77 | 179,665 | -0.50(-2.25%) |
Jun 07, 2024 | 22.09 | 22.33 | 22.04 | 22.27 | 176,651 | -0.11(-0.49%) |
Jun 06, 2024 | 22.57 | 22.67 | 22.02 | 22.38 | 275,575 | -0.28(-1.24%) |
Jun 05, 2024 | 23.21 | 23.21 | 22.44 | 22.66 | 391,899 | -0.33(-1.44%) |
Jun 04, 2024 | 23.00 | 23.35 | 22.84 | 22.99 | 392,099 | -0.29(-1.25%) |