Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 32.34 | 32.99 | 31.75 | 32.13 | 37,001 | -0.11(-0.34%) |
Aug 23, 2024 | 32.20 | 33.40 | 31.49 | 32.24 | 55,083 | +1.04(+3.33%) |
Aug 22, 2024 | 31.23 | 31.56 | 30.91 | 31.20 | 13,560 | -0.25(-0.79%) |
Aug 21, 2024 | 30.91 | 31.69 | 30.91 | 31.45 | 15,000 | +0.15(+0.48%) |
Aug 20, 2024 | 32.84 | 32.84 | 31.30 | 31.30 | 17,256 | -1.41(-4.31%) |
Aug 19, 2024 | 31.72 | 32.75 | 31.72 | 32.71 | 16,661 | +0.99(+3.12%) |
Aug 16, 2024 | 30.63 | 31.83 | 30.63 | 31.72 | 25,186 | +1.14(+3.73%) |
Aug 15, 2024 | 30.50 | 30.75 | 30.00 | 30.58 | 30,730 | +0.81(+2.72%) |
Aug 14, 2024 | 31.79 | 31.79 | 29.59 | 29.77 | 17,418 | -2.10(-6.59%) |
Aug 13, 2024 | 30.72 | 32.17 | 30.36 | 31.87 | 23,647 | +1.57(+5.18%) |
Aug 12, 2024 | 30.38 | 30.70 | 30.07 | 30.30 | 28,512 | +0.23(+0.76%) |
Aug 09, 2024 | 30.09 | 30.63 | 30.07 | 30.07 | 15,517 | -0.44(-1.44%) |
Aug 08, 2024 | 30.18 | 30.65 | 30.18 | 30.51 | 14,175 | +0.84(+2.83%) |
Aug 07, 2024 | 30.10 | 30.18 | 29.67 | 29.67 | 28,701 | +0.01(+0.03%) |
Aug 06, 2024 | 28.74 | 29.92 | 28.73 | 29.66 | 23,725 | +0.74(+2.56%) |
Aug 05, 2024 | 29.24 | 29.26 | 28.43 | 28.92 | 33,984 | -1.26(-4.17%) |
Aug 02, 2024 | 29.93 | 30.50 | 29.50 | 30.18 | 31,811 | -0.71(-2.30%) |
Aug 01, 2024 | 33.87 | 33.87 | 30.46 | 30.89 | 42,719 | -1.81(-5.54%) |
Jul 31, 2024 | 31.62 | 33.14 | 31.62 | 32.70 | 37,995 | +1.09(+3.45%) |
Jul 30, 2024 | 31.86 | 31.89 | 31.40 | 31.61 | 15,055 | +0.06(+0.19%) |
Jul 29, 2024 | 32.15 | 32.16 | 31.37 | 31.55 | 23,551 | -0.19(-0.60%) |
Jul 26, 2024 | 32.28 | 32.53 | 31.37 | 31.74 | 19,930 | -0.09(-0.28%) |
Jul 25, 2024 | 30.32 | 32.17 | 30.32 | 31.83 | 30,202 | +1.82(+6.06%) |
Jul 24, 2024 | 30.61 | 31.02 | 29.95 | 30.01 | 31,437 | -0.97(-3.13%) |
Jul 23, 2024 | 30.35 | 31.22 | 30.35 | 30.98 | 20,029 | +0.39(+1.27%) |
Jul 22, 2024 | 30.09 | 30.96 | 29.84 | 30.59 | 22,383 | +0.42(+1.39%) |
Jul 19, 2024 | 33.15 | 33.15 | 30.08 | 30.17 | 46,758 | -3.14(-9.43%) |
Jul 18, 2024 | 30.16 | 33.49 | 30.15 | 33.31 | 65,161 | +3.18(+10.55%) |
Jul 17, 2024 | 27.77 | 30.52 | 27.77 | 30.13 | 115,100 | +1.94(+6.88%) |
Jul 16, 2024 | 27.92 | 28.30 | 27.66 | 28.19 | 70,050 | +0.65(+2.36%) |
Jul 15, 2024 | 28.18 | 28.18 | 27.23 | 27.54 | 58,153 | -0.24(-0.86%) |
Jul 12, 2024 | 28.14 | 28.14 | 27.62 | 27.78 | 45,861 | +0.04(+0.14%) |
Jul 11, 2024 | 28.03 | 28.32 | 27.54 | 27.74 | 84,842 | +0.50(+1.84%) |
Jul 10, 2024 | 27.22 | 27.30 | 26.86 | 27.24 | 9,840 | -0.06(-0.22%) |
Jul 09, 2024 | 27.27 | 27.50 | 27.15 | 27.30 | 11,059 | -0.10(-0.36%) |
Jul 08, 2024 | 27.29 | 27.63 | 26.82 | 27.40 | 19,984 | +0.48(+1.78%) |
Jul 05, 2024 | 28.25 | 28.38 | 26.80 | 26.92 | 39,371 | -1.46(-5.14%) |
Jul 03, 2024 | 28.59 | 28.59 | 28.32 | 28.38 | 13,555 | -0.21(-0.73%) |
Jul 02, 2024 | 28.61 | 29.09 | 28.50 | 28.59 | 10,551 | +0.20(+0.70%) |
Jul 01, 2024 | 28.80 | 29.30 | 28.16 | 28.39 | 44,473 | -0.35(-1.22%) |
Jun 28, 2024 | 26.88 | 28.93 | 26.88 | 28.74 | 137,274 | +2.00(+7.48%) |
Jun 27, 2024 | 26.70 | 27.16 | 26.30 | 26.74 | 9,418 | +0.32(+1.21%) |
Jun 26, 2024 | 26.39 | 26.85 | 25.99 | 26.42 | 14,617 | -0.15(-0.56%) |
Jun 25, 2024 | 27.50 | 27.70 | 26.55 | 26.57 | 16,915 | -0.93(-3.38%) |
Jun 24, 2024 | 27.45 | 27.91 | 27.18 | 27.50 | 17,845 | +0.05(+0.18%) |
Jun 21, 2024 | 27.46 | 28.27 | 27.32 | 27.45 | 34,640 | -0.04(-0.15%) |
Jun 20, 2024 | 26.93 | 27.63 | 26.93 | 27.49 | 6,513 | +0.38(+1.40%) |
Jun 18, 2024 | 27.00 | 27.38 | 26.86 | 27.11 | 14,748 | -0.01(-0.04%) |
Jun 17, 2024 | 26.97 | 27.12 | 26.40 | 27.12 | 48,685 | +0.09(+0.33%) |
Jun 14, 2024 | 27.51 | 28.00 | 26.25 | 27.03 | 15,672 | -0.72(-2.59%) |
Jun 13, 2024 | 27.99 | 28.11 | 27.72 | 27.75 | 13,213 | -0.14(-0.50%) |
Jun 12, 2024 | 28.68 | 28.70 | 27.81 | 27.89 | 31,109 | -0.15(-0.53%) |
Jun 11, 2024 | 27.95 | 28.29 | 27.89 | 28.04 | 9,589 | -0.18(-0.64%) |
Jun 10, 2024 | 27.79 | 28.38 | 27.73 | 28.22 | 26,135 | +0.33(+1.18%) |
Jun 07, 2024 | 27.98 | 28.11 | 27.76 | 27.89 | 8,086 | -0.23(-0.82%) |
Jun 06, 2024 | 28.24 | 28.50 | 28.04 | 28.12 | 20,995 | -0.12(-0.42%) |
Jun 05, 2024 | 28.70 | 28.70 | 28.09 | 28.24 | 13,221 | -0.21(-0.74%) |
Jun 04, 2024 | 28.01 | 28.65 | 28.01 | 28.45 | 20,596 | +0.25(+0.89%) |