Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 29.58 | 30.56 | 29.58 | 30.51 | 67,171 | +0.92(+3.11%) |
Aug 15, 2024 | 29.56 | 30.29 | 29.43 | 29.59 | 112,573 | +0.87(+3.03%) |
Aug 14, 2024 | 29.07 | 29.07 | 28.29 | 28.72 | 37,799 | -0.22(-0.76%) |
Aug 13, 2024 | 28.73 | 29.01 | 28.26 | 28.94 | 47,740 | +0.57(+2.01%) |
Aug 12, 2024 | 28.96 | 29.03 | 28.21 | 28.37 | 52,147 | -0.30(-1.05%) |
Aug 09, 2024 | 28.90 | 30.18 | 28.25 | 28.67 | 72,001 | -0.11(-0.38%) |
Aug 08, 2024 | 28.84 | 28.95 | 28.29 | 28.78 | 64,822 | +0.39(+1.37%) |
Aug 07, 2024 | 29.18 | 29.25 | 28.26 | 28.39 | 61,726 | -0.15(-0.53%) |
Aug 06, 2024 | 28.62 | 29.00 | 28.26 | 28.54 | 65,798 | -0.06(-0.21%) |
Aug 05, 2024 | 28.23 | 29.11 | 27.34 | 28.60 | 159,311 | -0.83(-2.82%) |
Aug 02, 2024 | 29.30 | 29.59 | 28.80 | 29.43 | 114,406 | -0.94(-3.10%) |
Aug 01, 2024 | 31.97 | 32.22 | 30.00 | 30.37 | 136,313 | -1.64(-5.12%) |
Jul 31, 2024 | 32.32 | 33.17 | 31.66 | 32.01 | 94,209 | -0.24(-0.74%) |
Jul 30, 2024 | 31.83 | 32.41 | 31.55 | 32.25 | 102,636 | +0.60(+1.90%) |
Jul 29, 2024 | 32.57 | 32.57 | 31.53 | 31.65 | 75,726 | -0.98(-3.00%) |
Jul 26, 2024 | 33.02 | 33.14 | 31.83 | 32.63 | 94,476 | +0.16(+0.49%) |
Jul 25, 2024 | 31.10 | 32.72 | 31.10 | 32.47 | 110,600 | +1.47(+4.74%) |
Jul 24, 2024 | 32.69 | 33.06 | 30.93 | 31.00 | 152,633 | -1.88(-5.72%) |
Jul 23, 2024 | 30.79 | 33.11 | 30.12 | 32.88 | 200,744 | +1.75(+5.62%) |
Jul 22, 2024 | 30.76 | 31.32 | 30.12 | 31.13 | 84,752 | +0.16(+0.52%) |
Jul 19, 2024 | 31.04 | 31.69 | 30.90 | 30.97 | 86,727 | -0.05(-0.16%) |
Jul 18, 2024 | 32.13 | 32.74 | 30.92 | 31.02 | 115,554 | -1.37(-4.23%) |
Jul 17, 2024 | 30.56 | 32.64 | 30.41 | 32.39 | 212,582 | +1.25(+4.01%) |
Jul 16, 2024 | 29.68 | 31.23 | 29.66 | 31.14 | 141,891 | +1.64(+5.56%) |
Jul 15, 2024 | 29.03 | 29.78 | 28.80 | 29.50 | 98,307 | +0.97(+3.40%) |
Jul 12, 2024 | 28.68 | 29.11 | 28.24 | 28.53 | 153,518 | +0.32(+1.13%) |
Jul 11, 2024 | 27.25 | 28.72 | 26.99 | 28.21 | 330,678 | +1.73(+6.53%) |
Jul 10, 2024 | 26.43 | 26.62 | 26.20 | 26.48 | 200,426 | +0.10(+0.38%) |
Jul 09, 2024 | 25.96 | 26.38 | 25.84 | 26.38 | 139,645 | +0.39(+1.50%) |
Jul 08, 2024 | 26.06 | 26.33 | 25.91 | 25.99 | 126,617 | +0.16(+0.62%) |
Jul 05, 2024 | 26.36 | 26.37 | 25.79 | 25.83 | 79,851 | -0.57(-2.16%) |
Jul 03, 2024 | 26.99 | 27.05 | 26.39 | 26.40 | 72,935 | -0.61(-2.26%) |
Jul 02, 2024 | 26.47 | 27.05 | 26.39 | 27.01 | 83,659 | +0.62(+2.35%) |
Jul 01, 2024 | 26.93 | 26.98 | 26.21 | 26.39 | 95,753 | -0.46(-1.71%) |
Jun 28, 2024 | 26.19 | 26.94 | 26.06 | 26.85 | 310,547 | +0.88(+3.39%) |
Jun 27, 2024 | 25.47 | 26.03 | 25.47 | 25.97 | 84,990 | +0.57(+2.24%) |
Jun 26, 2024 | 25.05 | 25.57 | 25.02 | 25.40 | 99,485 | +0.24(+0.97%) |
Jun 25, 2024 | 25.24 | 25.48 | 25.15 | 25.16 | 71,364 | -0.18(-0.70%) |
Jun 24, 2024 | 25.25 | 25.72 | 25.25 | 25.33 | 85,968 | +0.29(+1.17%) |
Jun 21, 2024 | 25.29 | 25.46 | 25.02 | 25.04 | 197,185 | -0.20(-0.78%) |
Jun 20, 2024 | 25.07 | 25.65 | 25.03 | 25.23 | 50,456 | -0.03(-0.12%) |
Jun 18, 2024 | 25.13 | 25.52 | 25.13 | 25.26 | 60,444 | +0.14(+0.55%) |
Jun 17, 2024 | 24.69 | 25.17 | 24.40 | 25.13 | 72,753 | +0.38(+1.54%) |
Jun 14, 2024 | 24.73 | 24.90 | 24.53 | 24.74 | 51,326 | -0.36(-1.44%) |
Jun 13, 2024 | 25.46 | 25.46 | 24.85 | 25.11 | 57,518 | -0.33(-1.31%) |
Jun 12, 2024 | 25.22 | 26.01 | 25.09 | 25.44 | 116,857 | +0.95(+3.88%) |
Jun 11, 2024 | 24.60 | 24.78 | 24.20 | 24.49 | 100,188 | -0.15(-0.60%) |
Jun 10, 2024 | 25.09 | 25.22 | 24.54 | 24.64 | 144,292 | -0.76(-3.01%) |
Jun 07, 2024 | 25.12 | 25.57 | 25.08 | 25.40 | 77,519 | +0.03(+0.12%) |
Jun 06, 2024 | 25.16 | 25.42 | 24.94 | 25.37 | 84,045 | +0.10(+0.39%) |
Jun 05, 2024 | 25.09 | 25.27 | 24.81 | 25.27 | 77,483 | +0.32(+1.30%) |
Jun 04, 2024 | 24.93 | 25.30 | 24.90 | 24.95 | 82,308 | -0.21(-0.82%) |