Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 30.09 | 30.09 | 29.61 | 29.65 | 63,550 | -0.45(-1.50%) |
Aug 21, 2024 | 30.10 | 30.23 | 29.88 | 30.10 | 82,196 | +0.14(+0.47%) |
Aug 20, 2024 | 30.08 | 30.16 | 29.71 | 29.96 | 101,196 | -0.27(-0.89%) |
Aug 19, 2024 | 30.20 | 30.41 | 30.07 | 30.23 | 107,687 | +0.20(+0.67%) |
Aug 16, 2024 | 29.66 | 30.07 | 29.44 | 30.03 | 48,787 | +0.33(+1.11%) |
Aug 15, 2024 | 29.74 | 29.93 | 29.43 | 29.70 | 77,008 | +0.51(+1.75%) |
Aug 14, 2024 | 28.93 | 29.22 | 28.79 | 29.19 | 68,468 | +0.18(+0.62%) |
Aug 13, 2024 | 28.54 | 29.04 | 28.42 | 29.01 | 122,370 | +0.66(+2.33%) |
Aug 12, 2024 | 28.50 | 28.55 | 28.15 | 28.35 | 85,592 | -0.18(-0.63%) |
Aug 09, 2024 | 28.75 | 28.75 | 28.32 | 28.53 | 92,155 | -0.21(-0.73%) |
Aug 08, 2024 | 28.46 | 28.80 | 28.41 | 28.74 | 138,809 | +0.55(+1.95%) |
Aug 07, 2024 | 28.74 | 28.93 | 28.09 | 28.19 | 91,528 | -0.27(-0.95%) |
Aug 06, 2024 | 27.88 | 28.81 | 27.63 | 28.46 | 190,337 | +0.56(+2.01%) |
Aug 05, 2024 | 27.75 | 28.50 | 27.37 | 27.90 | 224,328 | -1.71(-5.78%) |
Aug 02, 2024 | 30.10 | 30.45 | 29.45 | 29.61 | 180,978 | -1.21(-3.93%) |
Aug 01, 2024 | 32.32 | 32.45 | 30.37 | 30.82 | 210,530 | -1.51(-4.67%) |
Jul 31, 2024 | 32.78 | 33.00 | 32.31 | 32.33 | 139,432 | -0.26(-0.80%) |
Jul 30, 2024 | 32.74 | 32.91 | 32.53 | 32.59 | 153,738 | -0.14(-0.43%) |
Jul 29, 2024 | 32.86 | 32.86 | 32.04 | 32.73 | 174,148 | -0.27(-0.82%) |
Jul 26, 2024 | 33.13 | 33.16 | 32.70 | 33.00 | 135,524 | +0.13(+0.40%) |
Jul 25, 2024 | 32.75 | 33.30 | 32.39 | 32.87 | 236,985 | +0.28(+0.86%) |
Jul 24, 2024 | 34.05 | 34.45 | 32.50 | 32.59 | 296,045 | -1.47(-4.32%) |
Jul 23, 2024 | 33.31 | 34.20 | 33.12 | 34.06 | 311,114 | +0.75(+2.25%) |
Jul 22, 2024 | 33.00 | 33.33 | 32.34 | 33.31 | 258,506 | +0.31(+0.94%) |
Jul 19, 2024 | 33.60 | 33.69 | 32.87 | 33.00 | 148,550 | -0.60(-1.79%) |
Jul 18, 2024 | 33.09 | 33.70 | 33.02 | 33.60 | 239,264 | +0.50(+1.51%) |
Jul 17, 2024 | 32.77 | 33.14 | 32.58 | 33.10 | 222,185 | +0.21(+0.64%) |
Jul 16, 2024 | 32.52 | 32.92 | 32.45 | 32.89 | 174,429 | +0.65(+2.02%) |
Jul 15, 2024 | 32.14 | 32.45 | 31.87 | 32.24 | 147,197 | +0.45(+1.42%) |
Jul 12, 2024 | 32.27 | 32.48 | 31.77 | 31.79 | 198,193 | -0.28(-0.87%) |
Jul 11, 2024 | 30.99 | 32.48 | 30.84 | 32.07 | 274,485 | +1.47(+4.80%) |
Jul 10, 2024 | 30.36 | 30.75 | 30.34 | 30.60 | 111,033 | +0.36(+1.19%) |
Jul 09, 2024 | 30.12 | 30.43 | 30.10 | 30.24 | 95,853 | +0.03(+0.10%) |
Jul 08, 2024 | 29.93 | 30.28 | 29.74 | 30.21 | 122,190 | +0.52(+1.75%) |
Jul 05, 2024 | 29.91 | 30.08 | 29.53 | 29.69 | 129,827 | -0.86(-2.82%) |
Jul 03, 2024 | 30.90 | 30.97 | 30.26 | 30.55 | 58,075 | -0.23(-0.75%) |
Jul 02, 2024 | 30.00 | 30.83 | 29.97 | 30.78 | 179,116 | +0.80(+2.67%) |
Jul 01, 2024 | 29.79 | 29.99 | 29.35 | 29.98 | 171,926 | +0.31(+1.04%) |
Jun 28, 2024 | 28.99 | 29.83 | 28.83 | 29.67 | 435,132 | +0.87(+3.02%) |
Jun 27, 2024 | 29.00 | 29.14 | 28.64 | 28.80 | 79,487 | -0.12(-0.41%) |
Jun 26, 2024 | 29.03 | 29.07 | 28.77 | 28.92 | 184,575 | -0.40(-1.36%) |
Jun 25, 2024 | 29.41 | 29.45 | 29.04 | 29.32 | 85,279 | -0.12(-0.41%) |
Jun 24, 2024 | 28.99 | 29.47 | 28.80 | 29.44 | 97,757 | +0.63(+2.19%) |
Jun 21, 2024 | 28.71 | 28.97 | 28.53 | 28.81 | 133,184 | +0.21(+0.73%) |
Jun 20, 2024 | 28.81 | 29.00 | 28.49 | 28.60 | 87,523 | -0.38(-1.31%) |
Jun 18, 2024 | 29.05 | 29.36 | 28.88 | 28.98 | 97,655 | -0.07(-0.24%) |
Jun 17, 2024 | 28.61 | 29.07 | 28.51 | 29.05 | 111,512 | +0.38(+1.33%) |
Jun 14, 2024 | 28.68 | 28.86 | 28.31 | 28.67 | 88,436 | -0.33(-1.14%) |
Jun 13, 2024 | 29.37 | 29.53 | 28.67 | 29.00 | 78,279 | -0.45(-1.53%) |
Jun 12, 2024 | 29.57 | 29.89 | 29.38 | 29.45 | 96,710 | +0.21(+0.72%) |
Jun 11, 2024 | 28.95 | 29.39 | 28.74 | 29.24 | 74,567 | +0.14(+0.48%) |
Jun 10, 2024 | 28.97 | 29.18 | 28.71 | 29.10 | 74,615 | -0.02(-0.07%) |
Jun 07, 2024 | 29.25 | 29.51 | 29.07 | 29.12 | 52,076 | -0.14(-0.48%) |
Jun 06, 2024 | 29.30 | 29.57 | 28.92 | 29.26 | 121,678 | +0.03(+0.10%) |
Jun 05, 2024 | 29.20 | 29.26 | 28.79 | 29.23 | 126,143 | +0.11(+0.38%) |
Jun 04, 2024 | 29.69 | 29.69 | 29.07 | 29.12 | 79,472 | -0.74(-2.48%) |