Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.95 | 32.50 | 31.95 | 32.33 | 142,659 | +0.39(+1.22%) |
Aug 15, 2024 | 31.41 | 31.98 | 31.08 | 31.94 | 243,203 | +1.21(+3.94%) |
Aug 14, 2024 | 30.46 | 30.95 | 30.37 | 30.73 | 157,236 | +0.22(+0.72%) |
Aug 13, 2024 | 30.11 | 30.53 | 29.43 | 30.51 | 295,408 | +0.59(+1.97%) |
Aug 12, 2024 | 30.22 | 30.36 | 29.55 | 29.92 | 219,640 | -0.10(-0.33%) |
Aug 09, 2024 | 29.84 | 30.10 | 29.24 | 30.02 | 155,563 | +0.38(+1.28%) |
Aug 08, 2024 | 28.06 | 29.77 | 28.06 | 29.64 | 209,514 | +1.94(+7.00%) |
Aug 07, 2024 | 28.22 | 29.38 | 27.62 | 27.70 | 317,719 | +0.37(+1.35%) |
Aug 06, 2024 | 27.40 | 28.51 | 27.21 | 27.33 | 425,905 | +0.43(+1.60%) |
Aug 05, 2024 | 25.75 | 27.39 | 25.60 | 26.90 | 453,886 | -1.31(-4.64%) |
Aug 02, 2024 | 29.97 | 29.97 | 27.37 | 28.21 | 402,695 | -2.82(-9.09%) |
Aug 01, 2024 | 32.60 | 32.94 | 30.36 | 31.03 | 377,604 | -1.28(-3.96%) |
Jul 31, 2024 | 32.17 | 33.18 | 31.37 | 32.31 | 332,102 | +1.03(+3.29%) |
Jul 30, 2024 | 30.99 | 31.90 | 30.85 | 31.28 | 287,268 | +0.61(+1.99%) |
Jul 29, 2024 | 31.15 | 31.15 | 30.18 | 30.67 | 148,058 | -0.07(-0.23%) |
Jul 26, 2024 | 30.56 | 31.64 | 30.21 | 30.74 | 338,541 | +0.81(+2.71%) |
Jul 25, 2024 | 28.60 | 31.13 | 28.60 | 29.93 | 550,849 | +2.23(+8.05%) |
Jul 24, 2024 | 29.54 | 29.85 | 27.53 | 27.70 | 313,051 | -2.21(-7.39%) |
Jul 23, 2024 | 28.13 | 30.39 | 28.13 | 29.91 | 691,908 | +2.21(+7.98%) |
Jul 22, 2024 | 26.91 | 27.70 | 26.79 | 27.70 | 130,219 | +1.08(+4.06%) |
Jul 19, 2024 | 27.19 | 27.19 | 26.39 | 26.62 | 122,289 | -0.59(-2.17%) |
Jul 18, 2024 | 27.69 | 28.31 | 26.97 | 27.21 | 198,733 | -0.54(-1.95%) |
Jul 17, 2024 | 28.47 | 29.02 | 27.69 | 27.75 | 188,485 | -1.05(-3.65%) |
Jul 16, 2024 | 27.00 | 28.91 | 26.94 | 28.80 | 262,635 | +2.03(+7.58%) |
Jul 15, 2024 | 26.89 | 27.10 | 26.59 | 26.77 | 130,925 | +0.40(+1.52%) |
Jul 12, 2024 | 26.97 | 27.03 | 26.29 | 26.37 | 123,974 | -0.33(-1.24%) |
Jul 11, 2024 | 26.65 | 27.03 | 26.49 | 26.70 | 117,005 | +0.03(+0.11%) |
Jul 10, 2024 | 26.31 | 26.73 | 26.20 | 26.67 | 84,450 | +0.46(+1.76%) |
Jul 09, 2024 | 26.47 | 26.77 | 26.13 | 26.21 | 67,784 | -0.30(-1.13%) |
Jul 08, 2024 | 26.13 | 26.93 | 26.13 | 26.51 | 170,052 | +0.53(+2.04%) |
Jul 05, 2024 | 26.41 | 26.41 | 25.42 | 25.98 | 138,966 | -0.44(-1.67%) |
Jul 03, 2024 | 26.22 | 26.57 | 26.10 | 26.42 | 65,359 | +0.36(+1.38%) |
Jul 02, 2024 | 25.32 | 26.09 | 25.29 | 26.06 | 83,171 | +0.51(+2.00%) |
Jul 01, 2024 | 26.22 | 26.77 | 25.17 | 25.55 | 175,063 | -0.28(-1.08%) |
Jun 28, 2024 | 26.46 | 26.78 | 25.41 | 25.83 | 175,150 | -0.42(-1.60%) |
Jun 27, 2024 | 26.26 | 26.26 | 25.95 | 26.25 | 65,094 | +0.04(+0.15%) |
Jun 26, 2024 | 25.87 | 26.27 | 25.45 | 26.21 | 141,737 | +0.16(+0.61%) |
Jun 25, 2024 | 26.15 | 26.49 | 26.00 | 26.05 | 270,748 | -0.58(-2.17%) |
Jun 24, 2024 | 27.29 | 28.11 | 26.42 | 26.63 | 179,294 | -0.71(-2.59%) |
Jun 21, 2024 | 27.19 | 27.33 | 26.52 | 27.33 | 108,252 | +0.19(+0.70%) |
Jun 20, 2024 | 26.79 | 27.38 | 26.72 | 27.14 | 132,993 | +0.16(+0.59%) |
Jun 18, 2024 | 26.76 | 26.99 | 26.47 | 26.99 | 61,542 | +0.17(+0.63%) |
Jun 17, 2024 | 25.85 | 26.82 | 25.76 | 26.82 | 140,416 | +0.69(+2.63%) |
Jun 14, 2024 | 26.51 | 26.56 | 25.45 | 26.13 | 237,716 | -0.93(-3.42%) |
Jun 13, 2024 | 27.59 | 27.61 | 26.70 | 27.06 | 167,172 | -0.69(-2.48%) |
Jun 12, 2024 | 28.00 | 28.03 | 27.53 | 27.74 | 120,865 | +0.11(+0.40%) |
Jun 11, 2024 | 28.04 | 28.04 | 27.26 | 27.63 | 89,456 | -0.74(-2.60%) |
Jun 10, 2024 | 28.45 | 28.62 | 28.20 | 28.37 | 60,644 | -0.16(-0.56%) |
Jun 07, 2024 | 28.50 | 29.14 | 28.50 | 28.53 | 116,424 | -0.29(-1.00%) |
Jun 06, 2024 | 29.14 | 29.14 | 28.64 | 28.82 | 95,155 | -0.37(-1.26%) |
Jun 05, 2024 | 28.77 | 29.24 | 28.22 | 29.19 | 128,635 | +0.37(+1.28%) |
Jun 04, 2024 | 28.65 | 28.90 | 28.08 | 28.82 | 148,631 | +18.69(+184.46%) |