Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.53 | 28.22 | 27.27 | 27.29 | 49,028 | +0.43(+1.60%) |
Aug 14, 2024 | 27.00 | 27.16 | 26.82 | 26.86 | 23,505 | -0.35(-1.29%) |
Aug 13, 2024 | 26.94 | 27.30 | 26.70 | 27.21 | 44,826 | +0.49(+1.83%) |
Aug 12, 2024 | 27.21 | 27.22 | 26.56 | 26.72 | 33,752 | -0.36(-1.33%) |
Aug 09, 2024 | 27.26 | 27.78 | 26.78 | 27.08 | 34,830 | -0.18(-0.66%) |
Aug 08, 2024 | 27.22 | 27.33 | 26.74 | 27.26 | 30,206 | +0.35(+1.30%) |
Aug 07, 2024 | 27.57 | 27.73 | 26.83 | 26.91 | 27,835 | -0.24(-0.88%) |
Aug 06, 2024 | 27.19 | 27.62 | 26.92 | 27.15 | 27,560 | -0.02(-0.07%) |
Aug 05, 2024 | 27.29 | 27.68 | 26.59 | 27.17 | 71,143 | -1.36(-4.77%) |
Aug 02, 2024 | 28.67 | 28.73 | 28.21 | 28.53 | 43,185 | -1.13(-3.81%) |
Aug 01, 2024 | 31.57 | 31.69 | 29.40 | 29.66 | 103,806 | -1.95(-6.17%) |
Jul 31, 2024 | 32.06 | 32.50 | 31.61 | 31.61 | 67,827 | -0.49(-1.53%) |
Jul 30, 2024 | 31.63 | 32.18 | 31.37 | 32.10 | 60,193 | +0.79(+2.52%) |
Jul 29, 2024 | 32.11 | 32.25 | 31.05 | 31.31 | 72,105 | -0.66(-2.06%) |
Jul 26, 2024 | 31.00 | 32.00 | 30.62 | 31.97 | 77,009 | +1.19(+3.87%) |
Jul 25, 2024 | 30.61 | 31.12 | 30.61 | 30.78 | 95,165 | +0.29(+0.95%) |
Jul 24, 2024 | 30.94 | 31.23 | 30.39 | 30.49 | 85,753 | -0.64(-2.04%) |
Jul 23, 2024 | 30.99 | 31.50 | 30.70 | 31.12 | 132,603 | +0.09(+0.31%) |
Jul 22, 2024 | 29.50 | 31.03 | 29.32 | 31.03 | 123,701 | +1.37(+4.62%) |
Jul 19, 2024 | 28.80 | 29.74 | 27.91 | 29.66 | 65,220 | +0.94(+3.27%) |
Jul 18, 2024 | 28.47 | 29.39 | 28.47 | 28.72 | 99,975 | +0.03(+0.10%) |
Jul 17, 2024 | 28.40 | 28.70 | 28.26 | 28.69 | 131,025 | +0.11(+0.38%) |
Jul 16, 2024 | 28.52 | 28.67 | 28.28 | 28.58 | 116,038 | +0.08(+0.28%) |
Jul 15, 2024 | 28.29 | 28.51 | 28.29 | 28.50 | 81,768 | +0.43(+1.53%) |
Jul 12, 2024 | 28.07 | 28.35 | 27.96 | 28.07 | 38,907 | +0.16(+0.57%) |
Jul 11, 2024 | 26.50 | 27.98 | 26.40 | 27.91 | 158,067 | +1.51(+5.72%) |
Jul 10, 2024 | 26.30 | 26.40 | 26.16 | 26.40 | 30,793 | +0.20(+0.76%) |
Jul 09, 2024 | 25.88 | 26.33 | 25.88 | 26.20 | 10,846 | +0.24(+0.92%) |
Jul 08, 2024 | 25.77 | 26.09 | 25.14 | 25.96 | 12,369 | +0.48(+1.88%) |
Jul 05, 2024 | 25.89 | 25.98 | 25.48 | 25.48 | 20,330 | -0.47(-1.81%) |
Jul 03, 2024 | 26.36 | 26.36 | 25.74 | 25.95 | 10,030 | -0.31(-1.18%) |
Jul 02, 2024 | 26.01 | 26.40 | 26.01 | 26.26 | 14,301 | +0.48(+1.86%) |
Jul 01, 2024 | 26.17 | 26.28 | 25.67 | 25.78 | 23,700 | -0.62(-2.35%) |
Jun 28, 2024 | 25.68 | 26.84 | 25.53 | 26.40 | 319,834 | +0.82(+3.21%) |
Jun 27, 2024 | 25.21 | 25.58 | 25.00 | 25.58 | 19,829 | +0.56(+2.24%) |
Jun 26, 2024 | 24.46 | 25.40 | 24.00 | 25.02 | 34,585 | +0.33(+1.34%) |
Jun 25, 2024 | 24.85 | 25.04 | 24.69 | 24.69 | 8,806 | -0.29(-1.16%) |
Jun 24, 2024 | 24.89 | 25.25 | 24.62 | 24.98 | 11,571 | +0.22(+0.89%) |
Jun 21, 2024 | 24.61 | 24.89 | 24.61 | 24.76 | 65,256 | +0.20(+0.81%) |
Jun 20, 2024 | 24.55 | 24.78 | 24.54 | 24.56 | 13,265 | -0.31(-1.25%) |
Jun 18, 2024 | 24.59 | 24.88 | 24.59 | 24.87 | 15,151 | +0.34(+1.39%) |
Jun 17, 2024 | 23.90 | 24.53 | 23.66 | 24.53 | 33,793 | +0.55(+2.29%) |
Jun 14, 2024 | 23.65 | 24.25 | 23.60 | 23.98 | 22,156 | -0.09(-0.37%) |
Jun 13, 2024 | 24.64 | 24.64 | 24.00 | 24.07 | 10,726 | -0.66(-2.67%) |
Jun 12, 2024 | 24.39 | 25.22 | 24.39 | 24.73 | 21,689 | +0.83(+3.47%) |
Jun 11, 2024 | 23.61 | 23.90 | 23.27 | 23.90 | 13,211 | +0.09(+0.38%) |
Jun 10, 2024 | 23.97 | 23.97 | 23.54 | 23.81 | 9,615 | -0.39(-1.61%) |
Jun 07, 2024 | 23.98 | 24.33 | 23.98 | 24.20 | 11,770 | -0.10(-0.41%) |
Jun 06, 2024 | 24.27 | 24.39 | 24.06 | 24.30 | 10,447 | +0.00(+0.00%) |
Jun 05, 2024 | 24.00 | 24.40 | 23.97 | 24.30 | 12,898 | +0.36(+1.50%) |
Jun 04, 2024 | 23.63 | 23.98 | 23.63 | 23.94 | 9,937 | -0.35(-1.44%) |