Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 30.29 | 30.66 | 30.06 | 30.56 | 320,472 | +1.04(+3.52%) |
Aug 14, 2024 | 29.72 | 29.72 | 29.05 | 29.52 | 177,282 | -0.03(-0.10%) |
Aug 13, 2024 | 29.75 | 29.75 | 28.95 | 29.55 | 206,951 | +0.20(+0.68%) |
Aug 12, 2024 | 29.91 | 30.15 | 29.06 | 29.35 | 201,888 | -0.27(-0.91%) |
Aug 09, 2024 | 30.10 | 30.42 | 29.24 | 29.62 | 327,180 | -0.46(-1.53%) |
Aug 08, 2024 | 30.19 | 30.34 | 29.62 | 30.08 | 294,985 | +0.29(+0.97%) |
Aug 07, 2024 | 30.44 | 30.66 | 29.66 | 29.79 | 408,347 | -0.24(-0.80%) |
Aug 06, 2024 | 30.21 | 30.66 | 29.95 | 30.03 | 418,521 | -0.24(-0.79%) |
Aug 05, 2024 | 29.31 | 30.30 | 28.55 | 30.27 | 606,096 | -0.17(-0.56%) |
Aug 02, 2024 | 29.39 | 30.54 | 29.10 | 30.44 | 482,980 | -0.15(-0.49%) |
Aug 01, 2024 | 32.09 | 32.21 | 30.44 | 30.59 | 416,159 | -1.29(-4.05%) |
Jul 31, 2024 | 32.25 | 32.78 | 31.65 | 31.88 | 385,306 | -0.26(-0.81%) |
Jul 30, 2024 | 32.15 | 32.38 | 31.97 | 32.14 | 293,525 | -0.01(-0.03%) |
Jul 29, 2024 | 33.00 | 33.38 | 32.11 | 32.15 | 477,779 | -0.63(-1.92%) |
Jul 26, 2024 | 31.29 | 32.84 | 31.01 | 32.78 | 703,436 | -1.50(-4.38%) |
Jul 25, 2024 | 33.37 | 34.85 | 33.37 | 34.28 | 247,499 | +0.96(+2.88%) |
Jul 24, 2024 | 33.41 | 34.25 | 33.08 | 33.32 | 177,586 | -0.21(-0.63%) |
Jul 23, 2024 | 32.47 | 33.90 | 32.47 | 33.53 | 200,950 | +0.73(+2.23%) |
Jul 22, 2024 | 32.03 | 33.04 | 30.90 | 32.80 | 169,152 | +0.50(+1.55%) |
Jul 19, 2024 | 32.22 | 32.94 | 32.20 | 32.30 | 161,449 | +0.08(+0.25%) |
Jul 18, 2024 | 32.52 | 33.50 | 32.07 | 32.22 | 193,739 | -0.86(-2.60%) |
Jul 17, 2024 | 31.66 | 33.21 | 31.66 | 33.08 | 245,108 | +1.01(+3.15%) |
Jul 16, 2024 | 31.09 | 32.15 | 30.88 | 32.07 | 269,812 | +1.30(+4.22%) |
Jul 15, 2024 | 29.96 | 31.13 | 29.80 | 30.77 | 232,319 | +1.16(+3.92%) |
Jul 12, 2024 | 29.83 | 30.06 | 29.38 | 29.61 | 255,298 | +0.04(+0.14%) |
Jul 11, 2024 | 28.68 | 29.81 | 28.63 | 29.57 | 275,036 | +1.18(+4.16%) |
Jul 10, 2024 | 27.69 | 28.43 | 27.65 | 28.39 | 135,833 | +0.73(+2.64%) |
Jul 09, 2024 | 27.31 | 27.66 | 27.17 | 27.66 | 180,138 | +0.28(+1.02%) |
Jul 08, 2024 | 27.41 | 27.65 | 27.21 | 27.38 | 126,985 | +0.27(+1.00%) |
Jul 05, 2024 | 27.49 | 27.64 | 27.11 | 27.11 | 130,216 | -0.45(-1.63%) |
Jul 03, 2024 | 28.23 | 28.23 | 27.56 | 27.56 | 86,184 | -0.53(-1.89%) |
Jul 02, 2024 | 27.77 | 28.10 | 27.77 | 28.09 | 160,791 | +0.36(+1.30%) |
Jul 01, 2024 | 27.91 | 28.16 | 27.69 | 27.73 | 253,489 | -0.18(-0.64%) |
Jun 28, 2024 | 27.42 | 28.02 | 27.34 | 27.91 | 863,185 | +0.84(+3.10%) |
Jun 27, 2024 | 26.85 | 27.09 | 26.57 | 27.07 | 154,440 | +0.34(+1.27%) |
Jun 26, 2024 | 26.22 | 26.86 | 26.20 | 26.73 | 155,971 | +0.31(+1.17%) |
Jun 25, 2024 | 26.55 | 26.60 | 26.36 | 26.42 | 151,055 | -0.19(-0.71%) |
Jun 24, 2024 | 26.46 | 26.97 | 26.27 | 26.61 | 179,826 | +0.39(+1.49%) |
Jun 21, 2024 | 26.48 | 26.50 | 26.09 | 26.22 | 730,537 | -0.22(-0.83%) |
Jun 20, 2024 | 26.35 | 26.75 | 26.31 | 26.44 | 185,964 | -0.12(-0.45%) |
Jun 18, 2024 | 26.53 | 26.84 | 26.41 | 26.56 | 137,946 | -0.01(-0.04%) |
Jun 17, 2024 | 26.12 | 26.58 | 25.99 | 26.57 | 175,602 | +0.45(+1.72%) |
Jun 14, 2024 | 26.05 | 26.24 | 25.93 | 26.12 | 132,897 | -0.27(-1.02%) |
Jun 13, 2024 | 26.70 | 26.71 | 26.26 | 26.39 | 147,335 | -0.44(-1.64%) |
Jun 12, 2024 | 27.08 | 27.49 | 26.63 | 26.83 | 261,777 | +0.61(+2.33%) |
Jun 11, 2024 | 25.83 | 26.29 | 25.56 | 26.22 | 210,868 | +0.27(+1.04%) |
Jun 10, 2024 | 26.20 | 26.42 | 25.89 | 25.95 | 205,837 | -0.50(-1.89%) |
Jun 07, 2024 | 26.38 | 26.66 | 26.28 | 26.45 | 187,293 | -0.18(-0.68%) |
Jun 06, 2024 | 26.26 | 26.65 | 26.20 | 26.63 | 196,106 | +0.22(+0.82%) |
Jun 05, 2024 | 26.42 | 26.57 | 26.15 | 26.41 | 105,759 | +0.21(+0.79%) |
Jun 04, 2024 | 26.26 | 26.56 | 26.14 | 26.21 | 135,991 | -0.43(-1.63%) |