Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.55 | 29.35 | 28.55 | 29.00 | 47,265 | +0.10(+0.35%) |
Aug 22, 2024 | 28.20 | 29.35 | 28.20 | 28.90 | 25,585 | -0.10(-0.34%) |
Aug 21, 2024 | 28.36 | 29.00 | 28.21 | 29.00 | 21,116 | +0.79(+2.80%) |
Aug 20, 2024 | 28.20 | 28.82 | 28.20 | 28.21 | 19,508 | -0.47(-1.64%) |
Aug 19, 2024 | 27.88 | 28.88 | 27.88 | 28.68 | 30,412 | +0.08(+0.28%) |
Aug 16, 2024 | 28.88 | 30.00 | 26.40 | 28.60 | 41,917 | +0.71(+2.56%) |
Aug 15, 2024 | 28.00 | 28.00 | 27.39 | 27.89 | 38,469 | +0.54(+1.96%) |
Aug 14, 2024 | 27.99 | 27.99 | 27.25 | 27.35 | 27,833 | -0.16(-0.58%) |
Aug 13, 2024 | 27.18 | 27.51 | 27.18 | 27.51 | 39,506 | +0.33(+1.20%) |
Aug 12, 2024 | 27.50 | 27.51 | 26.40 | 27.18 | 33,994 | -0.32(-1.15%) |
Aug 09, 2024 | 26.45 | 28.00 | 26.45 | 27.50 | 24,261 | +0.50(+1.85%) |
Aug 08, 2024 | 27.15 | 27.15 | 26.50 | 27.00 | 32,247 | +0.10(+0.37%) |
Aug 07, 2024 | 26.72 | 27.30 | 26.72 | 26.90 | 38,450 | -0.14(-0.52%) |
Aug 06, 2024 | 27.20 | 27.20 | 26.80 | 27.04 | 37,085 | -0.27(-0.97%) |
Aug 05, 2024 | 27.15 | 27.80 | 25.57 | 27.30 | 159,530 | -0.59(-2.13%) |
Aug 02, 2024 | 28.00 | 28.22 | 27.30 | 27.90 | 52,761 | -0.70(-2.46%) |
Aug 01, 2024 | 29.95 | 29.95 | 28.50 | 28.60 | 26,646 | -1.23(-4.13%) |
Jul 31, 2024 | 28.75 | 30.03 | 28.75 | 29.84 | 87,939 | +1.16(+4.05%) |
Jul 30, 2024 | 29.30 | 29.40 | 28.67 | 28.67 | 99,254 | -0.80(-2.70%) |
Jul 29, 2024 | 29.28 | 30.65 | 29.28 | 29.47 | 33,716 | -0.84(-2.77%) |
Jul 26, 2024 | 30.00 | 30.50 | 30.00 | 30.31 | 23,712 | +0.01(+0.03%) |
Jul 25, 2024 | 29.48 | 30.40 | 29.31 | 30.30 | 60,060 | +0.79(+2.68%) |
Jul 24, 2024 | 30.25 | 30.25 | 29.51 | 29.51 | 59,943 | -0.88(-2.90%) |
Jul 23, 2024 | 30.10 | 31.25 | 30.10 | 30.39 | 92,277 | -1.11(-3.53%) |
Jul 22, 2024 | 30.50 | 31.67 | 30.50 | 31.50 | 53,024 | +0.44(+1.42%) |
Jul 19, 2024 | 30.71 | 31.23 | 30.64 | 31.06 | 28,833 | +0.52(+1.69%) |
Jul 18, 2024 | 30.66 | 30.91 | 30.44 | 30.54 | 42,815 | +0.19(+0.64%) |
Jul 17, 2024 | 31.40 | 31.99 | 30.00 | 30.35 | 61,793 | -0.61(-1.97%) |
Jul 16, 2024 | 31.23 | 31.60 | 30.70 | 30.96 | 76,934 | -0.24(-0.79%) |
Jul 15, 2024 | 31.59 | 32.00 | 31.07 | 31.20 | 104,121 | -0.31(-0.97%) |
Jul 12, 2024 | 31.15 | 32.00 | 31.15 | 31.51 | 64,356 | +0.23(+0.72%) |
Jul 11, 2024 | 30.75 | 31.38 | 30.61 | 31.28 | 102,025 | +0.56(+1.84%) |
Jul 10, 2024 | 30.00 | 30.72 | 30.00 | 30.72 | 101,697 | +0.44(+1.45%) |
Jul 09, 2024 | 29.00 | 30.28 | 29.00 | 30.28 | 62,954 | +0.52(+1.73%) |
Jul 08, 2024 | 29.15 | 30.03 | 29.15 | 29.76 | 47,326 | -0.27(-0.90%) |
Jul 05, 2024 | 29.00 | 30.04 | 29.00 | 30.04 | 56,159 | +0.23(+0.75%) |
Jul 03, 2024 | 30.00 | 30.00 | 29.00 | 29.81 | 39,772 | +0.30(+1.02%) |
Jul 02, 2024 | 29.10 | 29.99 | 29.10 | 29.51 | 51,398 | -0.23(-0.77%) |
Jul 01, 2024 | 30.00 | 30.00 | 29.00 | 29.74 | 91,097 | +0.24(+0.81%) |
Jun 28, 2024 | 29.25 | 29.81 | 29.05 | 29.50 | 54,464 | +0.12(+0.43%) |
Jun 27, 2024 | 29.99 | 30.55 | 29.25 | 29.38 | 67,212 | -0.84(-2.76%) |
Jun 26, 2024 | 29.40 | 30.30 | 29.30 | 30.21 | 42,937 | -0.20(-0.66%) |
Jun 25, 2024 | 30.60 | 30.67 | 29.86 | 30.41 | 52,050 | -0.26(-0.85%) |
Jun 24, 2024 | 30.17 | 30.84 | 30.10 | 30.67 | 56,109 | +0.62(+2.06%) |
Jun 21, 2024 | 30.01 | 30.50 | 29.94 | 30.05 | 30,191 | -0.17(-0.56%) |
Jun 20, 2024 | 30.45 | 30.45 | 29.80 | 30.22 | 70,183 | -0.08(-0.26%) |
Jun 18, 2024 | 29.81 | 30.30 | 29.05 | 30.30 | 133,046 | +0.57(+1.93%) |
Jun 17, 2024 | 29.21 | 29.79 | 29.00 | 29.73 | 95,464 | +0.62(+2.11%) |
Jun 14, 2024 | 28.91 | 29.80 | 28.90 | 29.11 | 87,731 | -0.28(-0.95%) |
Jun 13, 2024 | 29.50 | 30.80 | 29.25 | 29.39 | 130,811 | +1.01(+3.56%) |
Jun 12, 2024 | 28.79 | 28.90 | 28.25 | 28.38 | 54,706 | -0.52(-1.80%) |
Jun 11, 2024 | 30.00 | 30.00 | 28.84 | 28.90 | 137,568 | +0.06(+0.22%) |
Jun 10, 2024 | 30.75 | 30.75 | 28.75 | 28.84 | 60,108 | -0.11(-0.39%) |
Jun 07, 2024 | 28.25 | 29.20 | 28.25 | 28.95 | 37,558 | -0.38(-1.28%) |
Jun 06, 2024 | 29.21 | 29.55 | 29.02 | 29.32 | 198,510 | -0.64(-2.12%) |
Jun 05, 2024 | 29.90 | 30.50 | 29.40 | 29.96 | 123,176 | +0.47(+1.59%) |
Jun 04, 2024 | 29.25 | 29.90 | 29.00 | 29.49 | 73,561 | +0.27(+0.92%) |