Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.58 | 29.33 | 28.11 | 29.33 | 47,360 | +0.54(+1.88%) |
Aug 15, 2024 | 29.25 | 29.36 | 28.56 | 28.79 | 37,394 | -0.02(-0.07%) |
Aug 14, 2024 | 29.14 | 29.30 | 28.60 | 28.81 | 12,675 | -0.46(-1.57%) |
Aug 13, 2024 | 29.56 | 29.56 | 28.87 | 29.27 | 46,723 | +0.42(+1.46%) |
Aug 12, 2024 | 27.98 | 31.00 | 27.98 | 28.85 | 77,499 | +1.42(+5.18%) |
Aug 09, 2024 | 27.40 | 27.79 | 26.78 | 27.43 | 35,737 | -0.07(-0.25%) |
Aug 08, 2024 | 27.65 | 27.97 | 27.13 | 27.50 | 16,045 | +0.37(+1.36%) |
Aug 07, 2024 | 29.00 | 29.00 | 26.84 | 27.13 | 40,772 | -0.47(-1.70%) |
Aug 06, 2024 | 26.51 | 27.90 | 26.36 | 27.60 | 14,931 | +0.97(+3.64%) |
Aug 05, 2024 | 26.62 | 26.85 | 26.23 | 26.63 | 14,186 | -1.04(-3.76%) |
Aug 02, 2024 | 28.00 | 28.42 | 27.38 | 27.67 | 20,640 | -1.10(-3.82%) |
Aug 01, 2024 | 29.63 | 29.63 | 27.79 | 28.77 | 30,541 | -0.67(-2.28%) |
Jul 31, 2024 | 28.30 | 29.56 | 27.85 | 29.44 | 9,422 | +1.21(+4.29%) |
Jul 30, 2024 | 28.00 | 28.25 | 27.54 | 28.23 | 17,222 | +0.18(+0.64%) |
Jul 29, 2024 | 29.53 | 29.53 | 28.04 | 28.05 | 12,296 | -1.59(-5.36%) |
Jul 26, 2024 | 29.38 | 29.64 | 28.41 | 29.64 | 15,469 | +0.81(+2.81%) |
Jul 25, 2024 | 29.42 | 29.80 | 28.83 | 28.83 | 25,549 | -0.37(-1.27%) |
Jul 24, 2024 | 29.11 | 30.73 | 28.70 | 29.20 | 37,570 | -0.74(-2.47%) |
Jul 23, 2024 | 28.85 | 30.00 | 28.85 | 29.94 | 22,144 | +0.84(+2.89%) |
Jul 22, 2024 | 27.32 | 29.10 | 26.88 | 29.10 | 12,681 | +1.65(+6.01%) |
Jul 19, 2024 | 28.96 | 29.02 | 27.38 | 27.45 | 9,294 | -1.41(-4.89%) |
Jul 18, 2024 | 29.79 | 30.50 | 28.86 | 28.86 | 18,247 | -0.99(-3.32%) |
Jul 17, 2024 | 29.65 | 30.30 | 29.54 | 29.85 | 18,128 | -0.65(-2.13%) |
Jul 16, 2024 | 29.05 | 30.75 | 28.75 | 30.50 | 26,434 | +1.83(+6.38%) |
Jul 15, 2024 | 28.99 | 29.19 | 28.35 | 28.67 | 23,318 | -0.31(-1.07%) |
Jul 12, 2024 | 27.46 | 29.26 | 27.46 | 28.98 | 15,889 | +1.37(+4.96%) |
Jul 11, 2024 | 26.51 | 28.06 | 26.10 | 27.61 | 20,783 | +1.41(+5.38%) |
Jul 10, 2024 | 26.06 | 26.35 | 25.11 | 26.20 | 10,442 | +0.16(+0.61%) |
Jul 09, 2024 | 26.25 | 26.89 | 26.04 | 26.04 | 13,777 | -0.62(-2.33%) |
Jul 08, 2024 | 26.04 | 26.66 | 25.17 | 26.66 | 38,240 | +0.95(+3.70%) |
Jul 05, 2024 | 26.79 | 27.64 | 25.66 | 25.71 | 50,135 | -1.24(-4.60%) |
Jul 03, 2024 | 26.93 | 27.52 | 26.51 | 26.95 | 18,360 | +0.35(+1.32%) |
Jul 02, 2024 | 26.36 | 28.08 | 26.36 | 26.60 | 38,881 | -0.06(-0.23%) |
Jul 01, 2024 | 25.31 | 27.02 | 24.95 | 26.66 | 50,343 | +1.19(+4.67%) |
Jun 28, 2024 | 24.81 | 26.87 | 24.81 | 25.47 | 679,021 | +0.60(+2.41%) |
Jun 27, 2024 | 24.95 | 26.28 | 24.53 | 24.87 | 47,679 | +0.01(+0.04%) |
Jun 26, 2024 | 23.55 | 24.86 | 23.15 | 24.86 | 59,199 | +1.23(+5.21%) |
Jun 25, 2024 | 24.24 | 25.06 | 23.60 | 23.63 | 28,490 | -0.63(-2.60%) |
Jun 24, 2024 | 25.55 | 25.65 | 24.26 | 24.26 | 22,672 | -1.59(-6.15%) |
Jun 21, 2024 | 25.30 | 25.86 | 24.39 | 25.85 | 47,652 | +0.28(+1.10%) |
Jun 20, 2024 | 24.24 | 25.92 | 24.24 | 25.57 | 28,616 | +1.48(+6.14%) |
Jun 18, 2024 | 25.31 | 25.31 | 23.86 | 24.09 | 48,052 | -1.32(-5.19%) |
Jun 17, 2024 | 26.21 | 26.43 | 25.39 | 25.41 | 16,272 | -1.08(-4.08%) |
Jun 14, 2024 | 26.52 | 26.63 | 26.36 | 26.49 | 12,363 | -0.24(-0.90%) |
Jun 13, 2024 | 27.44 | 27.44 | 26.63 | 26.73 | 10,851 | -0.27(-1.00%) |
Jun 12, 2024 | 27.80 | 28.09 | 26.91 | 27.00 | 14,592 | -0.64(-2.32%) |
Jun 11, 2024 | 27.54 | 27.88 | 27.23 | 27.64 | 21,339 | -0.21(-0.75%) |
Jun 10, 2024 | 27.57 | 28.11 | 27.38 | 27.85 | 14,774 | +0.11(+0.40%) |
Jun 07, 2024 | 28.06 | 28.21 | 27.74 | 27.74 | 14,714 | -0.50(-1.77%) |
Jun 06, 2024 | 27.76 | 28.27 | 27.57 | 28.24 | 24,641 | +0.47(+1.69%) |
Jun 05, 2024 | 28.25 | 28.25 | 27.71 | 27.77 | 29,999 | -0.15(-0.54%) |
Jun 04, 2024 | 27.58 | 28.42 | 27.40 | 27.92 | 14,005 | -0.07(-0.25%) |