Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.25 | 31.32 | 30.07 | 31.10 | 41,171 | +1.06(+3.53%) |
Aug 22, 2024 | 29.65 | 30.22 | 29.64 | 30.04 | 40,629 | +0.33(+1.11%) |
Aug 21, 2024 | 28.96 | 29.82 | 28.72 | 29.71 | 37,868 | +0.79(+2.73%) |
Aug 20, 2024 | 29.60 | 29.77 | 28.71 | 28.92 | 29,721 | -0.79(-2.66%) |
Aug 19, 2024 | 29.40 | 29.76 | 29.18 | 29.71 | 23,477 | +0.38(+1.30%) |
Aug 16, 2024 | 29.75 | 29.75 | 29.25 | 29.33 | 26,642 | -0.46(-1.54%) |
Aug 15, 2024 | 29.84 | 30.28 | 29.29 | 29.79 | 42,090 | +0.77(+2.65%) |
Aug 14, 2024 | 28.79 | 29.30 | 28.45 | 29.02 | 49,983 | +0.24(+0.83%) |
Aug 13, 2024 | 28.37 | 28.96 | 27.99 | 28.78 | 45,022 | +0.61(+2.17%) |
Aug 12, 2024 | 28.33 | 28.55 | 27.91 | 28.17 | 45,658 | -0.33(-1.16%) |
Aug 09, 2024 | 28.47 | 28.74 | 27.99 | 28.50 | 54,540 | -0.21(-0.73%) |
Aug 08, 2024 | 28.36 | 29.09 | 28.22 | 28.71 | 46,768 | +0.87(+3.13%) |
Aug 07, 2024 | 32.20 | 32.20 | 27.80 | 27.84 | 91,744 | -1.18(-4.07%) |
Aug 06, 2024 | 28.67 | 29.50 | 28.67 | 29.02 | 50,319 | +0.36(+1.26%) |
Aug 05, 2024 | 28.50 | 29.50 | 27.67 | 28.66 | 67,297 | -1.78(-5.85%) |
Aug 02, 2024 | 30.00 | 30.80 | 29.40 | 30.44 | 76,191 | -0.89(-2.84%) |
Aug 01, 2024 | 32.77 | 33.12 | 30.63 | 31.33 | 67,274 | -1.44(-4.39%) |
Jul 31, 2024 | 32.82 | 33.64 | 32.02 | 32.77 | 69,693 | +0.36(+1.11%) |
Jul 30, 2024 | 32.77 | 32.88 | 31.75 | 32.41 | 67,921 | +0.01(+0.03%) |
Jul 29, 2024 | 32.88 | 33.50 | 32.10 | 32.40 | 42,224 | -0.56(-1.70%) |
Jul 26, 2024 | 32.64 | 33.23 | 32.27 | 32.96 | 65,400 | +0.91(+2.84%) |
Jul 25, 2024 | 31.84 | 32.60 | 30.61 | 32.05 | 86,193 | +0.49(+1.55%) |
Jul 24, 2024 | 32.70 | 33.35 | 31.55 | 31.56 | 110,419 | -1.36(-4.13%) |
Jul 23, 2024 | 32.18 | 33.25 | 32.18 | 32.92 | 77,393 | +0.63(+1.95%) |
Jul 22, 2024 | 30.34 | 32.66 | 30.34 | 32.29 | 107,580 | +1.97(+6.50%) |
Jul 19, 2024 | 29.96 | 30.43 | 29.46 | 30.32 | 73,870 | +0.47(+1.57%) |
Jul 18, 2024 | 30.68 | 31.32 | 29.34 | 29.85 | 86,450 | -0.93(-3.02%) |
Jul 17, 2024 | 31.55 | 31.77 | 30.75 | 30.78 | 61,587 | -0.97(-3.06%) |
Jul 16, 2024 | 30.70 | 32.22 | 30.32 | 31.75 | 97,400 | +1.44(+4.75%) |
Jul 15, 2024 | 30.11 | 30.61 | 29.86 | 30.31 | 85,540 | +0.43(+1.44%) |
Jul 12, 2024 | 28.69 | 29.96 | 28.66 | 29.88 | 109,099 | +1.69(+6.00%) |
Jul 11, 2024 | 27.87 | 28.61 | 27.43 | 28.19 | 75,855 | +0.89(+3.26%) |
Jul 10, 2024 | 27.25 | 27.57 | 27.00 | 27.30 | 57,612 | +0.13(+0.48%) |
Jul 09, 2024 | 28.33 | 28.48 | 27.15 | 27.17 | 69,843 | -1.32(-4.63%) |
Jul 08, 2024 | 28.35 | 28.85 | 28.11 | 28.49 | 81,548 | +0.43(+1.53%) |
Jul 05, 2024 | 28.51 | 28.51 | 27.50 | 28.06 | 85,124 | -0.58(-2.03%) |
Jul 03, 2024 | 28.49 | 28.98 | 28.49 | 28.64 | 28,252 | +0.22(+0.77%) |
Jul 02, 2024 | 28.37 | 28.75 | 28.11 | 28.42 | 71,461 | -0.19(-0.66%) |
Jul 01, 2024 | 28.16 | 28.75 | 27.79 | 28.61 | 124,889 | +0.45(+1.60%) |
Jun 28, 2024 | 28.02 | 28.94 | 27.65 | 28.16 | 1,474,109 | +0.16(+0.57%) |
Jun 27, 2024 | 27.65 | 28.23 | 27.17 | 28.00 | 143,584 | +0.50(+1.82%) |
Jun 26, 2024 | 27.49 | 27.53 | 26.33 | 27.50 | 124,765 | +0.00(+0.00%) |
Jun 25, 2024 | 28.14 | 28.14 | 27.24 | 27.50 | 107,754 | -0.50(-1.79%) |
Jun 24, 2024 | 28.81 | 29.22 | 27.52 | 28.00 | 95,278 | -0.41(-1.44%) |
Jun 21, 2024 | 28.37 | 28.92 | 28.16 | 28.41 | 84,998 | -0.38(-1.32%) |
Jun 20, 2024 | 29.79 | 30.11 | 28.36 | 28.79 | 79,941 | -0.87(-2.93%) |
Jun 18, 2024 | 29.21 | 29.92 | 28.71 | 29.66 | 65,085 | +0.23(+0.78%) |
Jun 17, 2024 | 29.28 | 29.75 | 28.96 | 29.43 | 61,855 | +0.51(+1.76%) |
Jun 14, 2024 | 29.07 | 29.39 | 28.56 | 28.92 | 49,818 | -0.70(-2.36%) |
Jun 13, 2024 | 30.63 | 30.98 | 29.41 | 29.62 | 58,526 | -1.05(-3.42%) |
Jun 12, 2024 | 30.31 | 31.07 | 29.98 | 30.67 | 71,220 | +0.71(+2.37%) |
Jun 11, 2024 | 29.31 | 30.09 | 28.66 | 29.96 | 71,582 | +0.62(+2.11%) |
Jun 10, 2024 | 27.82 | 29.66 | 27.70 | 29.34 | 87,541 | +1.69(+6.11%) |
Jun 07, 2024 | 28.51 | 29.09 | 27.26 | 27.65 | 176,211 | +1.59(+6.10%) |
Jun 06, 2024 | 25.97 | 27.06 | 25.42 | 26.06 | 82,285 | -0.16(-0.61%) |
Jun 05, 2024 | 25.70 | 26.38 | 25.30 | 26.22 | 73,221 | +0.66(+2.58%) |
Jun 04, 2024 | 26.30 | 26.43 | 25.22 | 25.56 | 60,073 | -1.17(-4.38%) |