Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 26.82 | 26.89 | 26.51 | 26.80 | 113,447 | -0.02(-0.07%) |
Aug 13, 2024 | 26.77 | 26.96 | 26.45 | 26.82 | 55,588 | +0.05(+0.19%) |
Aug 12, 2024 | 27.36 | 27.36 | 26.50 | 26.77 | 69,901 | -0.51(-1.87%) |
Aug 09, 2024 | 27.88 | 27.88 | 27.14 | 27.28 | 77,540 | -0.67(-2.40%) |
Aug 08, 2024 | 27.97 | 29.32 | 27.58 | 27.95 | 139,782 | +0.69(+2.53%) |
Aug 07, 2024 | 28.38 | 28.53 | 27.03 | 27.26 | 101,936 | -0.51(-1.84%) |
Aug 06, 2024 | 27.32 | 28.19 | 27.32 | 27.77 | 62,465 | +0.57(+2.10%) |
Aug 05, 2024 | 26.98 | 28.11 | 26.94 | 27.20 | 56,370 | -0.67(-2.40%) |
Aug 02, 2024 | 28.44 | 28.44 | 27.17 | 27.87 | 290,574 | -1.11(-3.83%) |
Aug 01, 2024 | 30.08 | 30.13 | 28.65 | 28.98 | 153,574 | -1.09(-3.62%) |
Jul 31, 2024 | 30.62 | 30.84 | 29.90 | 30.07 | 116,037 | -0.19(-0.63%) |
Jul 30, 2024 | 30.38 | 30.53 | 29.94 | 30.26 | 68,947 | -0.23(-0.75%) |
Jul 29, 2024 | 30.66 | 30.84 | 30.21 | 30.49 | 47,483 | +0.07(+0.23%) |
Jul 26, 2024 | 30.50 | 31.01 | 30.22 | 30.42 | 35,779 | +0.10(+0.33%) |
Jul 25, 2024 | 31.41 | 31.41 | 30.03 | 30.32 | 91,499 | -1.12(-3.56%) |
Jul 24, 2024 | 32.63 | 32.70 | 31.44 | 31.44 | 35,039 | -1.49(-4.52%) |
Jul 23, 2024 | 32.13 | 32.96 | 31.83 | 32.93 | 26,790 | +0.89(+2.78%) |
Jul 22, 2024 | 32.00 | 32.45 | 31.98 | 32.04 | 39,609 | -0.05(-0.16%) |
Jul 19, 2024 | 31.67 | 32.18 | 31.67 | 32.09 | 53,026 | -0.06(-0.19%) |
Jul 18, 2024 | 32.40 | 32.72 | 31.98 | 32.15 | 47,925 | -0.19(-0.59%) |
Jul 17, 2024 | 33.70 | 33.78 | 32.28 | 32.34 | 59,059 | -1.72(-5.05%) |
Jul 16, 2024 | 33.50 | 34.32 | 33.17 | 34.06 | 122,788 | +0.78(+2.34%) |
Jul 15, 2024 | 33.28 | 33.72 | 32.84 | 33.28 | 51,247 | -0.03(-0.09%) |
Jul 12, 2024 | 33.54 | 33.54 | 33.09 | 33.31 | 73,630 | -0.07(-0.21%) |
Jul 11, 2024 | 32.85 | 33.59 | 32.58 | 33.38 | 27,451 | +0.77(+2.36%) |
Jul 10, 2024 | 32.24 | 32.77 | 32.24 | 32.61 | 34,925 | +0.36(+1.12%) |
Jul 09, 2024 | 32.55 | 32.76 | 31.93 | 32.25 | 56,454 | -0.51(-1.56%) |
Jul 08, 2024 | 32.13 | 32.81 | 31.84 | 32.76 | 42,476 | +1.18(+3.74%) |
Jul 05, 2024 | 32.09 | 32.41 | 31.58 | 31.58 | 33,043 | -0.76(-2.35%) |
Jul 03, 2024 | 32.76 | 32.82 | 32.31 | 32.34 | 12,344 | -0.33(-1.01%) |
Jul 02, 2024 | 32.20 | 32.77 | 32.04 | 32.67 | 50,533 | +0.31(+0.96%) |
Jul 01, 2024 | 32.61 | 32.61 | 32.07 | 32.36 | 36,357 | +0.05(+0.15%) |
Jun 28, 2024 | 32.49 | 32.90 | 32.26 | 32.31 | 92,823 | -0.13(-0.40%) |
Jun 27, 2024 | 31.71 | 32.49 | 31.71 | 32.44 | 68,193 | +0.85(+2.69%) |
Jun 26, 2024 | 30.48 | 31.59 | 30.48 | 31.59 | 39,700 | +0.83(+2.70%) |
Jun 25, 2024 | 30.29 | 30.85 | 30.19 | 30.76 | 69,123 | +0.38(+1.25%) |
Jun 24, 2024 | 30.55 | 30.85 | 30.37 | 30.38 | 100,225 | -0.32(-1.04%) |
Jun 21, 2024 | 30.66 | 30.92 | 30.32 | 30.70 | 175,906 | -0.09(-0.29%) |
Jun 20, 2024 | 31.20 | 31.60 | 30.73 | 30.79 | 44,977 | -0.67(-2.13%) |
Jun 18, 2024 | 31.64 | 31.72 | 31.02 | 31.46 | 98,257 | -0.19(-0.60%) |
Jun 17, 2024 | 31.39 | 31.87 | 31.35 | 31.65 | 211,091 | +0.14(+0.44%) |
Jun 14, 2024 | 31.59 | 31.67 | 31.02 | 31.51 | 120,057 | -0.50(-1.56%) |
Jun 13, 2024 | 32.73 | 32.75 | 31.94 | 32.01 | 142,226 | -0.96(-2.91%) |
Jun 12, 2024 | 33.14 | 33.49 | 32.81 | 32.97 | 68,989 | +0.41(+1.26%) |
Jun 11, 2024 | 32.67 | 32.76 | 32.12 | 32.56 | 103,383 | -0.19(-0.58%) |
Jun 10, 2024 | 32.55 | 32.77 | 31.91 | 32.75 | 49,924 | -0.08(-0.24%) |
Jun 07, 2024 | 32.69 | 33.15 | 32.63 | 32.83 | 108,043 | +0.03(+0.09%) |
Jun 06, 2024 | 32.25 | 32.97 | 32.25 | 32.80 | 93,644 | +0.29(+0.89%) |
Jun 05, 2024 | 32.29 | 33.08 | 31.83 | 32.51 | 157,833 | +0.23(+0.71%) |
Jun 04, 2024 | 31.55 | 32.31 | 31.53 | 32.28 | 76,577 | +0.56(+1.77%) |