Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 29.02 | 29.39 | 29.02 | 29.17 | 4,655 | +0.10(+0.34%) |
Aug 20, 2024 | 29.23 | 29.52 | 28.41 | 29.07 | 44,098 | -0.58(-1.96%) |
Aug 19, 2024 | 28.83 | 29.88 | 28.42 | 29.65 | 6,788 | +1.22(+4.29%) |
Aug 16, 2024 | 28.91 | 29.24 | 28.22 | 28.43 | 14,143 | -0.73(-2.50%) |
Aug 15, 2024 | 29.35 | 29.68 | 28.70 | 29.16 | 7,623 | +0.48(+1.67%) |
Aug 14, 2024 | 28.90 | 28.92 | 28.61 | 28.68 | 12,228 | -0.42(-1.44%) |
Aug 13, 2024 | 27.48 | 29.12 | 27.48 | 29.10 | 6,480 | +1.14(+4.08%) |
Aug 12, 2024 | 28.19 | 28.33 | 27.64 | 27.96 | 10,291 | -0.31(-1.10%) |
Aug 09, 2024 | 27.11 | 28.65 | 27.11 | 28.27 | 10,439 | +0.85(+3.10%) |
Aug 08, 2024 | 27.02 | 27.42 | 26.99 | 27.42 | 8,691 | +0.71(+2.66%) |
Aug 07, 2024 | 27.45 | 28.27 | 26.71 | 26.71 | 6,696 | -0.39(-1.44%) |
Aug 06, 2024 | 27.12 | 27.62 | 26.91 | 27.10 | 19,372 | +0.21(+0.78%) |
Aug 05, 2024 | 27.02 | 27.48 | 26.60 | 26.89 | 12,410 | -1.55(-5.45%) |
Aug 02, 2024 | 28.08 | 29.83 | 27.76 | 28.44 | 17,202 | -0.41(-1.42%) |
Aug 01, 2024 | 30.39 | 30.40 | 28.41 | 28.85 | 11,938 | -2.93(-9.22%) |
Jul 31, 2024 | 31.25 | 31.82 | 30.98 | 31.78 | 17,288 | +0.00(+0.00%) |
Jul 30, 2024 | 30.76 | 31.86 | 30.44 | 31.78 | 7,197 | +1.03(+3.35%) |
Jul 29, 2024 | 31.39 | 31.39 | 30.75 | 30.75 | 3,510 | -1.06(-3.33%) |
Jul 26, 2024 | 32.02 | 32.38 | 31.36 | 31.81 | 11,273 | -0.09(-0.28%) |
Jul 25, 2024 | 32.00 | 33.37 | 31.56 | 31.90 | 30,803 | +0.52(+1.66%) |
Jul 24, 2024 | 32.34 | 32.69 | 31.27 | 31.38 | 9,243 | -0.82(-2.55%) |
Jul 23, 2024 | 31.31 | 32.25 | 31.25 | 32.20 | 22,720 | +0.25(+0.78%) |
Jul 22, 2024 | 30.48 | 31.95 | 30.48 | 31.95 | 9,557 | +1.19(+3.87%) |
Jul 19, 2024 | 31.07 | 31.07 | 29.65 | 30.76 | 6,304 | -0.31(-1.00%) |
Jul 18, 2024 | 31.34 | 31.34 | 30.73 | 31.07 | 9,239 | -0.22(-0.70%) |
Jul 17, 2024 | 31.50 | 31.60 | 30.45 | 31.29 | 21,975 | -0.54(-1.70%) |
Jul 16, 2024 | 30.55 | 31.97 | 30.55 | 31.83 | 25,113 | +1.18(+3.85%) |
Jul 15, 2024 | 30.69 | 30.99 | 28.21 | 30.65 | 13,817 | +0.25(+0.82%) |
Jul 12, 2024 | 30.40 | 30.87 | 30.00 | 30.40 | 15,251 | +0.15(+0.50%) |
Jul 11, 2024 | 29.00 | 30.25 | 27.51 | 30.25 | 19,352 | +1.42(+4.93%) |
Jul 10, 2024 | 29.06 | 29.21 | 27.99 | 28.83 | 6,920 | +0.51(+1.80%) |
Jul 09, 2024 | 27.98 | 29.20 | 27.98 | 28.32 | 8,541 | +0.17(+0.60%) |
Jul 08, 2024 | 28.87 | 29.08 | 27.86 | 28.15 | 7,497 | -0.40(-1.40%) |
Jul 05, 2024 | 30.77 | 30.77 | 28.46 | 28.55 | 29,166 | -1.94(-6.36%) |
Jul 03, 2024 | 30.25 | 30.49 | 30.25 | 30.49 | 1,398 | +0.22(+0.73%) |
Jul 02, 2024 | 29.32 | 30.61 | 28.65 | 30.27 | 7,123 | +1.12(+3.84%) |
Jul 01, 2024 | 28.80 | 29.43 | 28.80 | 29.15 | 9,715 | +0.87(+3.08%) |
Jun 28, 2024 | 28.25 | 28.28 | 27.84 | 28.28 | 65,648 | +0.05(+0.18%) |
Jun 27, 2024 | 28.19 | 28.28 | 27.80 | 28.23 | 6,890 | +0.23(+0.82%) |
Jun 26, 2024 | 28.11 | 28.28 | 27.87 | 28.00 | 12,095 | -0.45(-1.58%) |
Jun 25, 2024 | 28.07 | 28.98 | 28.07 | 28.45 | 11,405 | -0.22(-0.77%) |
Jun 24, 2024 | 28.71 | 28.81 | 28.60 | 28.67 | 4,101 | +0.17(+0.60%) |
Jun 21, 2024 | 28.84 | 28.88 | 28.14 | 28.50 | 20,907 | -0.40(-1.38%) |
Jun 20, 2024 | 28.59 | 29.50 | 28.07 | 28.90 | 30,651 | +0.23(+0.80%) |
Jun 18, 2024 | 29.68 | 30.29 | 28.44 | 28.67 | 12,943 | -1.31(-4.37%) |
Jun 17, 2024 | 30.31 | 30.31 | 29.78 | 29.98 | 3,709 | +0.17(+0.57%) |
Jun 14, 2024 | 29.76 | 29.91 | 29.67 | 29.81 | 9,579 | +0.05(+0.17%) |
Jun 13, 2024 | 29.88 | 30.01 | 29.60 | 29.76 | 6,808 | -0.24(-0.80%) |
Jun 12, 2024 | 29.74 | 30.11 | 29.69 | 30.00 | 12,578 | +0.79(+2.70%) |
Jun 11, 2024 | 29.14 | 29.21 | 28.53 | 29.21 | 7,296 | -0.10(-0.34%) |
Jun 10, 2024 | 29.21 | 29.31 | 29.09 | 29.31 | 3,910 | +0.10(+0.34%) |
Jun 07, 2024 | 29.30 | 29.53 | 29.21 | 29.21 | 4,881 | -0.07(-0.24%) |
Jun 06, 2024 | 29.33 | 29.81 | 28.97 | 29.28 | 7,440 | -0.71(-2.37%) |
Jun 05, 2024 | 29.25 | 30.10 | 28.97 | 29.99 | 23,238 | +1.25(+4.35%) |
Jun 04, 2024 | 29.51 | 30.09 | 28.74 | 28.74 | 21,309 | -0.85(-2.87%) |