Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.10 | 32.50 | 32.10 | 32.30 | 3,837 | +0.81(+2.56%) |
Aug 22, 2024 | 32.07 | 32.07 | 31.49 | 31.49 | 3,818 | -1.10(-3.36%) |
Aug 21, 2024 | 31.65 | 32.59 | 31.65 | 32.59 | 7,240 | +0.46(+1.42%) |
Aug 20, 2024 | 32.25 | 32.48 | 31.99 | 32.13 | 10,142 | +0.23(+0.72%) |
Aug 19, 2024 | 31.10 | 31.98 | 31.10 | 31.91 | 4,896 | +0.53(+1.70%) |
Aug 16, 2024 | 30.60 | 31.39 | 30.60 | 31.37 | 5,624 | +1.26(+4.18%) |
Aug 15, 2024 | 30.33 | 30.33 | 29.73 | 30.11 | 1,001 | +0.26(+0.86%) |
Aug 14, 2024 | 30.02 | 30.11 | 29.70 | 29.85 | 3,843 | -0.28(-0.92%) |
Aug 13, 2024 | 30.00 | 30.19 | 30.00 | 30.13 | 1,077 | +0.58(+1.97%) |
Aug 12, 2024 | 28.60 | 29.62 | 28.60 | 29.55 | 5,265 | +1.27(+4.50%) |
Aug 09, 2024 | 28.09 | 28.34 | 28.08 | 28.28 | 2,238 | +0.38(+1.38%) |
Aug 08, 2024 | 27.30 | 28.00 | 27.20 | 27.89 | 17,737 | +0.88(+3.28%) |
Aug 07, 2024 | 28.31 | 28.31 | 26.98 | 27.01 | 16,349 | -0.64(-2.32%) |
Aug 06, 2024 | 27.54 | 27.87 | 27.54 | 27.65 | 1,922 | +0.15(+0.56%) |
Aug 05, 2024 | 27.38 | 27.64 | 26.83 | 27.50 | 5,750 | -1.06(-3.72%) |
Aug 02, 2024 | 29.57 | 29.57 | 28.36 | 28.56 | 3,520 | -0.51(-1.77%) |
Aug 01, 2024 | 29.91 | 29.91 | 28.71 | 29.08 | 8,431 | -0.99(-3.31%) |
Jul 31, 2024 | 29.75 | 30.07 | 29.74 | 30.07 | 1,629 | +0.68(+2.31%) |
Jul 30, 2024 | 29.16 | 29.39 | 29.16 | 29.39 | 648 | +0.15(+0.50%) |
Jul 29, 2024 | 29.43 | 29.43 | 29.01 | 29.24 | 1,159 | -0.06(-0.19%) |
Jul 26, 2024 | 29.30 | 29.33 | 29.25 | 29.30 | 1,645 | +0.04(+0.12%) |
Jul 25, 2024 | 29.15 | 29.34 | 29.15 | 29.27 | 2,276 | -0.75(-2.51%) |
Jul 24, 2024 | 30.93 | 31.00 | 30.02 | 30.02 | 2,885 | -0.25(-0.84%) |
Jul 23, 2024 | 30.37 | 30.37 | 30.26 | 30.27 | 718 | -0.04(-0.14%) |
Jul 22, 2024 | 30.38 | 30.39 | 29.90 | 30.32 | 4,692 | +0.09(+0.31%) |
Jul 19, 2024 | 30.00 | 30.45 | 29.51 | 30.22 | 4,079 | -0.35(-1.14%) |
Jul 18, 2024 | 31.11 | 31.25 | 30.57 | 30.57 | 2,275 | -0.57(-1.84%) |
Jul 17, 2024 | 31.63 | 31.63 | 31.09 | 31.14 | 3,171 | -0.76(-2.38%) |
Jul 16, 2024 | 31.09 | 31.94 | 31.09 | 31.90 | 2,853 | +0.79(+2.53%) |
Jul 15, 2024 | 31.25 | 31.50 | 31.07 | 31.11 | 5,582 | -0.35(-1.11%) |
Jul 12, 2024 | 30.92 | 31.64 | 30.92 | 31.46 | 2,924 | +0.22(+0.72%) |
Jul 11, 2024 | 31.04 | 31.34 | 30.59 | 31.24 | 5,819 | +0.94(+3.10%) |
Jul 10, 2024 | 29.86 | 30.42 | 29.86 | 30.30 | 3,932 | +0.67(+2.27%) |
Jul 09, 2024 | 29.73 | 29.73 | 29.49 | 29.63 | 4,551 | +0.06(+0.20%) |
Jul 08, 2024 | 29.63 | 29.63 | 29.20 | 29.57 | 1,873 | -0.09(-0.31%) |
Jul 05, 2024 | 29.18 | 29.68 | 29.18 | 29.66 | 1,476 | +0.83(+2.87%) |
Jul 03, 2024 | 28.85 | 28.85 | 28.63 | 28.84 | 744 | +1.02(+3.68%) |
Jul 02, 2024 | 27.49 | 27.81 | 27.30 | 27.81 | 1,305 | +0.33(+1.20%) |
Jul 01, 2024 | 27.66 | 27.66 | 27.48 | 27.48 | 907 | +0.06(+0.23%) |
Jun 28, 2024 | 27.74 | 27.74 | 27.41 | 27.42 | 694 | -0.35(-1.26%) |
Jun 27, 2024 | 27.76 | 27.77 | 27.66 | 27.77 | 691 | +0.59(+2.18%) |
Jun 26, 2024 | 26.87 | 27.18 | 26.80 | 27.17 | 1,022 | -0.35(-1.26%) |
Jun 25, 2024 | 27.80 | 27.80 | 27.52 | 27.52 | 1,118 | -0.55(-1.97%) |
Jun 24, 2024 | 28.18 | 28.29 | 28.05 | 28.07 | 1,018 | +0.17(+0.59%) |
Jun 21, 2024 | 27.99 | 27.99 | 27.81 | 27.91 | 940 | -0.57(-1.99%) |
Jun 20, 2024 | 28.29 | 28.47 | 28.21 | 28.47 | 2,391 | +0.70(+2.50%) |
Jun 18, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 151 | +0.33(+1.21%) |
Jun 17, 2024 | 27.51 | 27.51 | 27.21 | 27.44 | 3,763 | -0.07(-0.26%) |
Jun 14, 2024 | 27.51 | 27.64 | 27.45 | 27.52 | 2,347 | +0.06(+0.21%) |
Jun 13, 2024 | 27.92 | 27.92 | 27.11 | 27.46 | 2,987 | -0.54(-1.95%) |
Jun 12, 2024 | 28.26 | 28.35 | 27.81 | 28.00 | 2,666 | +0.36(+1.30%) |
Jun 11, 2024 | 27.72 | 27.72 | 27.62 | 27.65 | 1,294 | -0.34(-1.23%) |
Jun 10, 2024 | 27.66 | 28.05 | 27.63 | 27.99 | 3,237 | +0.30(+1.07%) |
Jun 07, 2024 | 28.65 | 28.65 | 27.60 | 27.69 | 5,147 | -2.10(-7.05%) |
Jun 06, 2024 | 29.06 | 29.80 | 29.06 | 29.80 | 1,268 | +0.96(+3.34%) |
Jun 05, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 217 | +0.33(+1.16%) |
Jun 04, 2024 | 29.25 | 29.25 | 28.31 | 28.50 | 2,436 | -1.15(-3.89%) |