Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.18 | 30.22 | 29.90 | 30.07 | 5,363 | -1.29(-4.10%) |
Aug 15, 2024 | 31.30 | 31.51 | 31.10 | 31.36 | 9,359 | -1.23(-3.76%) |
Aug 14, 2024 | 32.03 | 32.89 | 32.03 | 32.59 | 18,810 | +1.17(+3.73%) |
Aug 13, 2024 | 31.40 | 31.60 | 31.38 | 31.41 | 1,611 | -0.37(-1.15%) |
Aug 12, 2024 | 32.00 | 32.00 | 31.61 | 31.78 | 3,491 | -0.50(-1.55%) |
Aug 09, 2024 | 32.33 | 32.58 | 32.25 | 32.28 | 3,604 | +0.09(+0.27%) |
Aug 08, 2024 | 32.31 | 32.31 | 32.17 | 32.19 | 7,562 | -1.48(-4.40%) |
Aug 07, 2024 | 32.81 | 33.70 | 32.80 | 33.67 | 2,422 | -0.28(-0.83%) |
Aug 06, 2024 | 34.42 | 34.42 | 33.62 | 33.95 | 4,080 | +0.66(+2.00%) |
Aug 05, 2024 | 34.51 | 34.51 | 33.26 | 33.29 | 10,167 | +0.42(+1.28%) |
Aug 02, 2024 | 32.87 | 33.27 | 32.87 | 32.87 | 13,025 | +0.38(+1.16%) |
Aug 01, 2024 | 32.16 | 32.59 | 32.16 | 32.49 | 2,534 | +0.85(+2.69%) |
Jul 31, 2024 | 31.15 | 31.64 | 31.15 | 31.64 | 2,688 | -0.93(-2.86%) |
Jul 30, 2024 | 32.66 | 32.66 | 32.46 | 32.57 | 4,949 | +0.70(+2.19%) |
Jul 29, 2024 | 32.01 | 32.13 | 31.75 | 31.87 | 2,431 | -0.08(-0.24%) |
Jul 26, 2024 | 32.50 | 32.57 | 31.86 | 31.95 | 8,171 | -0.29(-0.91%) |
Jul 25, 2024 | 32.25 | 32.26 | 31.94 | 32.24 | 5,094 | +0.70(+2.21%) |
Jul 24, 2024 | 31.12 | 31.60 | 30.85 | 31.55 | 2,299 | +0.61(+1.98%) |
Jul 23, 2024 | 31.08 | 31.09 | 30.84 | 30.94 | 8,212 | +1.03(+3.46%) |
Jul 22, 2024 | 30.23 | 30.23 | 29.89 | 29.90 | 2,195 | -1.33(-4.26%) |
Jul 19, 2024 | 31.02 | 31.25 | 31.02 | 31.23 | 4,837 | +0.48(+1.55%) |
Jul 18, 2024 | 30.13 | 30.76 | 30.13 | 30.75 | 3,304 | +0.57(+1.90%) |
Jul 17, 2024 | 30.00 | 30.34 | 30.00 | 30.18 | 2,926 | +0.79(+2.69%) |
Jul 16, 2024 | 29.94 | 29.95 | 29.38 | 29.39 | 5,497 | -0.07(-0.24%) |
Jul 15, 2024 | 28.82 | 29.46 | 28.82 | 29.46 | 3,488 | +1.33(+4.74%) |
Jul 12, 2024 | 27.60 | 28.13 | 27.45 | 28.13 | 5,827 | -0.61(-2.11%) |
Jul 11, 2024 | 29.00 | 29.00 | 28.55 | 28.74 | 8,366 | -1.22(-4.07%) |
Jul 10, 2024 | 30.11 | 30.18 | 29.96 | 29.96 | 2,244 | +0.18(+0.61%) |
Jul 09, 2024 | 30.17 | 30.17 | 29.74 | 29.78 | 2,440 | -0.60(-1.97%) |
Jul 08, 2024 | 30.40 | 30.49 | 30.31 | 30.37 | 3,759 | +0.55(+1.84%) |
Jul 05, 2024 | 30.16 | 30.24 | 29.83 | 29.83 | 1,672 | +0.91(+3.13%) |
Jul 03, 2024 | 28.85 | 28.95 | 28.81 | 28.92 | 1,960 | -1.01(-3.36%) |
Jul 02, 2024 | 30.14 | 30.23 | 29.91 | 29.93 | 2,560 | -0.77(-2.50%) |
Jul 01, 2024 | 30.70 | 30.70 | 30.61 | 30.70 | 2,771 | -0.31(-1.00%) |
Jun 28, 2024 | 30.59 | 31.03 | 30.59 | 31.01 | 3,645 | -0.16(-0.50%) |
Jun 27, 2024 | 30.60 | 31.16 | 30.60 | 31.16 | 8,420 | +1.45(+4.86%) |
Jun 26, 2024 | 29.74 | 29.77 | 29.72 | 29.72 | 1,920 | -0.02(-0.08%) |
Jun 25, 2024 | 29.74 | 29.83 | 29.74 | 29.74 | 5,859 | +0.42(+1.44%) |
Jun 24, 2024 | 29.26 | 29.32 | 28.87 | 29.32 | 9,051 | -0.54(-1.79%) |
Jun 21, 2024 | 29.53 | 29.88 | 29.53 | 29.85 | 7,517 | +0.86(+2.95%) |
Jun 20, 2024 | 28.86 | 29.16 | 28.80 | 29.00 | 3,225 | -0.66(-2.21%) |
Jun 18, 2024 | 29.96 | 30.16 | 29.63 | 29.65 | 2,347 | -0.12(-0.39%) |
Jun 17, 2024 | 30.14 | 30.14 | 29.70 | 29.77 | 3,830 | -0.76(-2.50%) |
Jun 14, 2024 | 30.59 | 30.62 | 30.44 | 30.53 | 6,740 | +0.50(+1.65%) |
Jun 13, 2024 | 29.99 | 30.22 | 29.92 | 30.04 | 4,333 | +0.08(+0.27%) |
Jun 12, 2024 | 29.61 | 30.01 | 29.47 | 29.95 | 9,421 | +0.11(+0.36%) |
Jun 11, 2024 | 29.58 | 30.04 | 29.58 | 29.85 | 6,472 | +0.47(+1.59%) |
Jun 10, 2024 | 29.65 | 29.68 | 29.27 | 29.38 | 2,357 | -0.39(-1.32%) |
Jun 07, 2024 | 29.23 | 29.80 | 29.23 | 29.77 | 7,842 | +1.32(+4.63%) |
Jun 06, 2024 | 28.70 | 28.71 | 28.45 | 28.45 | 4,632 | -0.03(-0.12%) |
Jun 05, 2024 | 28.72 | 28.90 | 28.48 | 28.49 | 6,474 | -0.50(-1.74%) |
Jun 04, 2024 | 28.85 | 29.25 | 28.85 | 28.99 | 3,503 | -0.44(-1.50%) |