Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.74 | 27.82 | 27.47 | 27.47 | 57,146 | -0.08(-0.29%) |
Aug 28, 2024 | 28.07 | 28.07 | 27.44 | 27.55 | 55,517 | -0.30(-1.08%) |
Aug 27, 2024 | 27.75 | 28.17 | 27.75 | 27.85 | 83,353 | +0.21(+0.76%) |
Aug 26, 2024 | 29.24 | 29.24 | 27.53 | 27.64 | 91,792 | -0.59(-2.09%) |
Aug 23, 2024 | 26.90 | 28.23 | 26.90 | 28.23 | 98,000 | +0.44(+1.58%) |
Aug 22, 2024 | 29.15 | 29.15 | 27.79 | 27.79 | 71,540 | -0.62(-2.18%) |
Aug 21, 2024 | 28.34 | 28.53 | 28.18 | 28.41 | 164,029 | +0.24(+0.85%) |
Aug 20, 2024 | 28.02 | 28.39 | 28.02 | 28.17 | 45,072 | -0.44(-1.54%) |
Aug 19, 2024 | 27.36 | 28.71 | 27.36 | 28.61 | 59,144 | -0.17(-0.59%) |
Aug 16, 2024 | 28.71 | 28.90 | 28.50 | 28.78 | 54,560 | +0.63(+2.24%) |
Aug 15, 2024 | 28.09 | 28.33 | 28.05 | 28.15 | 103,444 | +0.39(+1.40%) |
Aug 14, 2024 | 26.77 | 27.80 | 26.77 | 27.76 | 64,321 | +0.28(+1.03%) |
Aug 13, 2024 | 27.89 | 27.89 | 27.15 | 27.48 | 130,478 | +1.12(+4.27%) |
Aug 12, 2024 | 27.18 | 27.18 | 26.23 | 26.35 | 145,739 | +0.02(+0.09%) |
Aug 09, 2024 | 26.17 | 26.39 | 26.05 | 26.33 | 143,990 | +0.26(+1.00%) |
Aug 08, 2024 | 25.22 | 26.15 | 25.22 | 26.07 | 125,337 | +0.22(+0.85%) |
Aug 07, 2024 | 25.75 | 26.59 | 25.75 | 25.85 | 226,633 | +1.34(+5.47%) |
Aug 06, 2024 | 25.00 | 25.00 | 24.05 | 24.51 | 1,445,945 | -1.48(-5.69%) |
Aug 05, 2024 | 25.00 | 26.23 | 24.05 | 25.99 | 358,323 | +0.48(+1.88%) |
Aug 02, 2024 | 26.00 | 26.01 | 25.14 | 25.51 | 137,891 | -1.02(-3.84%) |
Aug 01, 2024 | 27.20 | 27.20 | 26.34 | 26.53 | 95,968 | -1.94(-6.81%) |
Jul 31, 2024 | 28.64 | 28.65 | 28.31 | 28.47 | 113,261 | +0.67(+2.41%) |
Jul 30, 2024 | 27.69 | 28.13 | 27.69 | 27.80 | 84,187 | -1.69(-5.73%) |
Jul 29, 2024 | 29.38 | 29.77 | 29.38 | 29.49 | 68,921 | -0.28(-0.94%) |
Jul 26, 2024 | 29.65 | 30.36 | 29.55 | 29.77 | 80,494 | +0.26(+0.88%) |
Jul 25, 2024 | 30.00 | 30.00 | 28.95 | 29.51 | 73,889 | -0.42(-1.40%) |
Jul 24, 2024 | 29.98 | 30.46 | 29.93 | 29.93 | 57,781 | -1.38(-4.41%) |
Jul 23, 2024 | 31.13 | 31.37 | 31.13 | 31.31 | 59,688 | -0.06(-0.19%) |
Jul 22, 2024 | 31.43 | 31.50 | 31.24 | 31.37 | 55,931 | +0.12(+0.38%) |
Jul 19, 2024 | 31.27 | 31.49 | 31.17 | 31.25 | 41,462 | -0.37(-1.17%) |
Jul 18, 2024 | 32.16 | 32.16 | 31.57 | 31.62 | 51,883 | -0.32(-1.00%) |
Jul 17, 2024 | 31.96 | 32.15 | 31.56 | 31.94 | 173,515 | +0.69(+2.21%) |
Jul 16, 2024 | 30.52 | 31.42 | 30.52 | 31.25 | 66,173 | +1.08(+3.58%) |
Jul 15, 2024 | 30.24 | 30.42 | 30.13 | 30.17 | 90,206 | -0.16(-0.53%) |
Jul 12, 2024 | 29.68 | 30.37 | 29.68 | 30.33 | 49,971 | +0.28(+0.93%) |
Jul 11, 2024 | 30.22 | 30.60 | 30.05 | 30.05 | 104,823 | +0.04(+0.13%) |
Jul 10, 2024 | 29.91 | 30.03 | 29.87 | 30.01 | 60,222 | -0.36(-1.19%) |
Jul 09, 2024 | 30.50 | 30.65 | 30.26 | 30.37 | 45,954 | -0.31(-1.01%) |
Jul 08, 2024 | 30.85 | 30.88 | 30.68 | 30.68 | 55,553 | -0.19(-0.62%) |
Jul 05, 2024 | 31.16 | 31.54 | 30.77 | 30.87 | 53,742 | +0.26(+0.85%) |
Jul 03, 2024 | 30.75 | 30.99 | 29.18 | 30.61 | 48,032 | +0.50(+1.66%) |
Jul 02, 2024 | 30.88 | 30.88 | 29.82 | 30.11 | 87,946 | +0.57(+1.93%) |
Jul 01, 2024 | 29.77 | 29.84 | 29.50 | 29.54 | 117,643 | +0.30(+1.03%) |
Jun 28, 2024 | 28.52 | 29.54 | 28.52 | 29.24 | 68,006 | +0.39(+1.35%) |
Jun 27, 2024 | 28.75 | 29.00 | 28.75 | 28.85 | 260,099 | +0.34(+1.17%) |
Jun 26, 2024 | 29.10 | 29.10 | 28.44 | 28.52 | 50,822 | -0.59(-2.01%) |
Jun 25, 2024 | 29.37 | 29.37 | 28.96 | 29.10 | 84,112 | +0.57(+2.00%) |
Jun 24, 2024 | 28.64 | 29.00 | 28.53 | 28.53 | 89,950 | -0.03(-0.11%) |
Jun 21, 2024 | 28.86 | 28.86 | 28.42 | 28.56 | 88,421 | -0.21(-0.73%) |
Jun 20, 2024 | 28.66 | 28.92 | 28.45 | 28.77 | 47,530 | +0.47(+1.66%) |
Jun 18, 2024 | 28.26 | 28.49 | 28.20 | 28.30 | 101,020 | +0.34(+1.22%) |
Jun 17, 2024 | 28.73 | 28.73 | 27.75 | 27.96 | 61,642 | -0.48(-1.69%) |
Jun 14, 2024 | 28.44 | 28.44 | 28.27 | 28.44 | 57,606 | +0.07(+0.25%) |
Jun 13, 2024 | 28.66 | 29.19 | 28.31 | 28.37 | 56,053 | -0.82(-2.81%) |
Jun 12, 2024 | 29.05 | 29.94 | 29.05 | 29.19 | 71,050 | -0.10(-0.34%) |
Jun 11, 2024 | 29.36 | 29.37 | 29.22 | 29.29 | 58,687 | -0.12(-0.41%) |
Jun 10, 2024 | 29.57 | 29.57 | 29.26 | 29.41 | 52,121 | +0.24(+0.82%) |
Jun 07, 2024 | 29.31 | 29.31 | 28.83 | 29.17 | 43,605 | +0.08(+0.28%) |
Jun 06, 2024 | 29.40 | 29.40 | 29.00 | 29.09 | 39,883 | -0.34(-1.16%) |
Jun 05, 2024 | 29.20 | 30.05 | 29.20 | 29.43 | 131,254 | +0.05(+0.17%) |
Jun 04, 2024 | 30.53 | 30.53 | 29.01 | 29.38 | 116,031 | -0.26(-0.88%) |