Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 28.42 | 28.43 | 28.36 | 28.41 | 0 | +0.80(+2.92%) |
Aug 14, 2024 | 27.62 | 27.64 | 27.59 | 27.61 | 0 | -0.32(-1.13%) |
Aug 13, 2024 | 27.93 | 27.95 | 27.89 | 27.93 | 0 | -0.14(-0.52%) |
Aug 12, 2024 | 28.04 | 28.07 | 28.00 | 28.07 | 0 | +0.64(+2.33%) |
Aug 11, 2024 | 27.55 | 27.57 | 27.41 | 27.43 | 0 | -0.11(-0.40%) |
Aug 10, 2024 | 27.64 | 27.84 | 27.32 | 27.54 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 27.64 | 27.84 | 27.32 | 27.54 | 0 | -0.05(-0.20%) |
Aug 08, 2024 | 27.64 | 27.64 | 27.55 | 27.59 | 0 | +0.88(+3.29%) |
Aug 07, 2024 | 26.70 | 26.72 | 26.50 | 26.71 | 0 | -0.30(-1.09%) |
Aug 06, 2024 | 27.09 | 27.10 | 27.00 | 27.01 | 0 | -0.35(-1.28%) |
Aug 05, 2024 | 27.36 | 27.41 | 27.30 | 27.36 | 0 | -1.32(-4.60%) |
Aug 04, 2024 | 28.68 | 28.75 | 28.56 | 28.68 | 0 | -0.00(-0.02%) |
Aug 03, 2024 | 28.62 | 29.36 | 28.06 | 28.68 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 28.62 | 29.36 | 28.06 | 28.68 | 0 | +0.04(+0.14%) |
Aug 01, 2024 | 28.62 | 28.66 | 28.56 | 28.64 | 0 | -0.57(-1.95%) |
Jul 31, 2024 | 29.16 | 29.23 | 29.15 | 29.21 | 0 | +0.74(+2.60%) |
Jul 30, 2024 | 28.54 | 28.56 | 28.47 | 28.48 | 0 | +0.48(+1.70%) |
Jul 29, 2024 | 28.03 | 28.05 | 27.99 | 28.00 | 0 | -0.22(-0.78%) |
Jul 28, 2024 | 28.06 | 28.28 | 28.05 | 28.22 | 0 | +0.15(+0.53%) |
Jul 27, 2024 | 27.99 | 28.22 | 27.75 | 28.07 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 27.99 | 28.22 | 27.75 | 28.07 | 0 | +0.10(+0.36%) |
Jul 25, 2024 | 27.99 | 28.01 | 27.95 | 27.97 | 0 | -1.09(-3.73%) |
Jul 24, 2024 | 29.07 | 29.07 | 28.97 | 29.05 | 0 | -0.31(-1.06%) |
Jul 23, 2024 | 29.42 | 29.42 | 29.34 | 29.36 | 0 | +0.14(+0.50%) |
Jul 22, 2024 | 29.32 | 29.32 | 29.20 | 29.22 | 0 | -0.35(-1.17%) |
Jul 21, 2024 | 29.43 | 29.59 | 29.38 | 29.57 | 0 | +0.16(+0.54%) |
Jul 20, 2024 | 30.02 | 30.03 | 29.06 | 29.41 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 30.02 | 30.03 | 29.06 | 29.41 | 0 | -0.57(-1.92%) |
Jul 18, 2024 | 30.02 | 30.03 | 29.95 | 29.98 | 0 | -0.61(-1.99%) |
Jul 17, 2024 | 30.50 | 30.61 | 30.50 | 30.59 | 0 | -0.89(-2.81%) |
Jul 16, 2024 | 31.50 | 31.50 | 31.45 | 31.48 | 0 | +0.61(+1.96%) |
Jul 15, 2024 | 30.93 | 30.93 | 30.84 | 30.87 | 0 | +0.05(+0.15%) |
Jul 14, 2024 | 31.10 | 31.10 | 30.82 | 30.82 | 0 | -0.20(-0.64%) |
Jul 13, 2024 | 31.73 | 31.73 | 30.62 | 31.02 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 31.73 | 31.73 | 30.62 | 31.02 | 0 | -0.61(-1.91%) |
Jul 11, 2024 | 31.73 | 31.73 | 31.61 | 31.63 | 0 | +0.52(+1.66%) |
Jul 10, 2024 | 31.07 | 31.11 | 31.07 | 31.11 | 0 | +0.02(+0.06%) |
Jul 09, 2024 | 31.09 | 31.11 | 31.05 | 31.09 | 0 | -0.02(-0.06%) |
Jul 08, 2024 | 31.02 | 31.11 | 31.02 | 31.11 | 0 | -0.32(-1.02%) |
Jul 07, 2024 | 31.48 | 31.57 | 31.38 | 31.43 | 0 | -0.09(-0.29%) |
Jul 06, 2024 | 30.82 | 31.79 | 30.45 | 31.52 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 30.82 | 31.79 | 30.45 | 31.52 | 0 | +0.86(+2.80%) |
Jul 04, 2024 | 30.82 | 30.88 | 30.50 | 30.66 | 0 | -0.14(-0.47%) |
Jul 03, 2024 | 30.82 | 30.82 | 30.76 | 30.81 | 0 | +0.92(+3.10%) |
Jul 02, 2024 | 29.82 | 29.89 | 29.82 | 29.89 | 0 | +0.15(+0.50%) |
Jul 01, 2024 | 29.77 | 29.80 | 29.72 | 29.73 | 0 | +0.33(+1.12%) |
Jun 30, 2024 | 29.45 | 29.46 | 29.38 | 29.41 | 0 | -0.03(-0.10%) |
Jun 29, 2024 | 29.29 | 29.95 | 29.07 | 29.43 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 29.29 | 29.95 | 29.07 | 29.43 | 0 | +0.16(+0.56%) |
Jun 27, 2024 | 29.29 | 29.29 | 29.24 | 29.27 | 0 | +0.59(+2.07%) |
Jun 26, 2024 | 28.77 | 28.77 | 28.68 | 28.68 | 0 | -0.22(-0.76%) |
Jun 25, 2024 | 28.96 | 28.98 | 28.88 | 28.89 | 0 | -0.65(-2.20%) |
Jun 24, 2024 | 29.61 | 29.61 | 29.54 | 29.55 | 0 | +0.05(+0.17%) |
Jun 23, 2024 | 29.57 | 29.58 | 29.49 | 29.50 | 0 | -0.08(-0.29%) |
Jun 22, 2024 | 30.82 | 30.91 | 29.50 | 29.58 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 30.82 | 30.91 | 29.50 | 29.58 | 0 | -1.25(-4.05%) |
Jun 20, 2024 | 30.82 | 30.84 | 30.75 | 30.83 | 0 | +1.02(+3.42%) |
Jun 19, 2024 | 29.61 | 29.86 | 29.41 | 29.81 | 0 | +0.22(+0.76%) |
Jun 18, 2024 | 29.61 | 29.61 | 29.57 | 29.59 | 0 | +0.04(+0.14%) |
Jun 17, 2024 | 29.53 | 29.60 | 29.53 | 29.55 | 0 | -0.02(-0.08%) |
Jun 16, 2024 | 29.64 | 29.65 | 29.57 | 29.57 | 0 | -0.05(-0.17%) |
Jun 15, 2024 | 29.03 | 29.65 | 28.91 | 29.62 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 29.03 | 29.65 | 28.91 | 29.62 | 0 | +0.64(+2.19%) |
Jun 13, 2024 | 29.03 | 29.03 | 28.98 | 28.98 | 0 | -0.65(-2.19%) |
Jun 12, 2024 | 29.80 | 29.83 | 29.64 | 29.64 | 0 | +0.26(+0.87%) |
Jun 11, 2024 | 29.39 | 29.39 | 29.36 | 29.38 | 0 | -0.46(-1.56%) |
Jun 10, 2024 | 29.95 | 29.98 | 29.82 | 29.84 | 0 | +0.47(+1.62%) |
Jun 09, 2024 | 29.25 | 29.41 | 29.23 | 29.37 | 0 | +0.10(+0.34%) |
Jun 08, 2024 | 31.47 | 31.67 | 29.22 | 29.27 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 31.47 | 31.67 | 29.22 | 29.27 | 0 | -2.17(-6.90%) |
Jun 06, 2024 | 31.47 | 31.50 | 31.43 | 31.44 | 0 | +1.29(+4.26%) |
Jun 05, 2024 | 30.14 | 30.18 | 30.11 | 30.16 | 0 | +0.46(+1.57%) |
Jun 04, 2024 | 29.64 | 29.70 | 29.62 | 29.69 | 0 | -1.18(-3.82%) |
Jun 03, 2024 | 30.89 | 30.95 | 30.82 | 30.87 | 0 | +0.25(+0.82%) |
Jun 02, 2024 | 30.62 | 30.68 | 30.50 | 30.62 | 0 | +0.07(+0.21%) |