Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 27.72 | 28.72 | 27.72 | 28.72 | 2,148 | +1.26(+4.59%) |
Aug 26, 2024 | 28.12 | 28.12 | 27.00 | 27.46 | 1,896 | -0.78(-2.76%) |
Aug 22, 2024 | 28.24 | 182 | +0.84(+3.07%) | |||
Aug 21, 2024 | 28.08 | 28.08 | 27.40 | 27.40 | 496 | +0.80(+3.01%) |
Aug 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 4,873 | -0.97(-3.54%) |
Aug 19, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 978 | +0.55(+2.05%) |
Aug 16, 2024 | 27.50 | 27.50 | 26.98 | 27.02 | 10,602 | -1.10(-3.91%) |
Aug 15, 2024 | 27.88 | 28.12 | 27.56 | 28.12 | 9,949 | -0.01(-0.04%) |
Aug 14, 2024 | 26.77 | 28.86 | 26.77 | 28.13 | 9,682 | +0.30(+1.08%) |
Aug 13, 2024 | 27.66 | 28.00 | 27.66 | 27.83 | 5,618 | -0.47(-1.64%) |
Aug 12, 2024 | 28.00 | 28.30 | 28.00 | 28.30 | 560 | +0.09(+0.30%) |
Aug 09, 2024 | 29.25 | 29.40 | 28.21 | 28.21 | 1,121 | -2.14(-7.04%) |
Aug 08, 2024 | 30.35 | 30.35 | 29.60 | 30.35 | 4,013 | +0.95(+3.22%) |
Aug 07, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 377 | +0.85(+2.98%) |
Aug 06, 2024 | 29.20 | 29.20 | 28.55 | 28.55 | 1,323 | -1.51(-5.02%) |
Aug 05, 2024 | 30.06 | 31.05 | 30.06 | 30.06 | 1,228 | -0.99(-3.18%) |
Aug 02, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 544 | -1.22(-3.79%) |
Jul 31, 2024 | 32.27 | 10,925 | -0.53(-1.62%) | |||
Jul 30, 2024 | 32.75 | 32.80 | 32.75 | 32.80 | 900 | -0.09(-0.27%) |
Jul 29, 2024 | 33.22 | 33.22 | 32.89 | 32.89 | 830 | -0.70(-2.09%) |
Jul 26, 2024 | 32.90 | 34.46 | 32.90 | 33.59 | 4,584 | +0.46(+1.39%) |
Jul 25, 2024 | 31.60 | 33.13 | 31.60 | 33.13 | 1,009 | -1.57(-4.52%) |
Jul 23, 2024 | 34.70 | 65 | +1.33(+3.99%) | |||
Jul 22, 2024 | 33.88 | 33.88 | 33.37 | 33.37 | 1,696 | -1.09(-3.18%) |
Jul 19, 2024 | 34.00 | 34.46 | 34.00 | 34.46 | 380 | +0.13(+0.39%) |
Jul 17, 2024 | 34.33 | 223 | -0.01(-0.01%) | |||
Jul 16, 2024 | 34.60 | 34.88 | 34.34 | 34.34 | 1,288 | -0.17(-0.48%) |
Jul 15, 2024 | 34.09 | 34.50 | 34.09 | 34.50 | 1,088 | -0.70(-1.98%) |
Jul 11, 2024 | 35.20 | 213 | +0.16(+0.45%) | |||
Jul 10, 2024 | 34.14 | 35.04 | 34.14 | 35.04 | 3,608 | +1.37(+4.07%) |
Jul 09, 2024 | 35.45 | 35.45 | 33.67 | 33.67 | 657 | -1.76(-4.97%) |
Jul 08, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 316 | +0.50(+1.43%) |
Jul 05, 2024 | 35.30 | 35.32 | 34.93 | 34.93 | 4,109 | +0.06(+0.18%) |
Jul 03, 2024 | 33.90 | 34.87 | 33.90 | 34.87 | 2,491 | +1.29(+3.86%) |
Jul 02, 2024 | 33.15 | 33.58 | 33.15 | 33.58 | 3,435 | -1.41(-4.04%) |
Jul 01, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 303 | -0.03(-0.09%) |
Jun 28, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 549 | +1.43(+4.24%) |
Jun 27, 2024 | 34.00 | 34.14 | 33.59 | 33.59 | 10,866 | +1.10(+3.40%) |
Jun 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 6,970 | -0.76(-2.29%) |
Jun 25, 2024 | 33.17 | 33.25 | 33.17 | 33.25 | 1,918 | +0.50(+1.51%) |
Jun 24, 2024 | 32.75 | 33.87 | 32.75 | 32.75 | 19,639 | -1.55(-4.51%) |
Jun 20, 2024 | 34.30 | 23,332 | +0.78(+2.33%) | |||
Jun 18, 2024 | 34.25 | 34.50 | 33.40 | 33.52 | 6,693 | +0.27(+0.81%) |
Jun 17, 2024 | 33.10 | 33.25 | 33.10 | 33.25 | 1,998 | -1.53(-4.40%) |
Jun 14, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 38,037 | -0.17(-0.49%) |
Jun 13, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 28,004 | +2.30(+7.04%) |
Jun 11, 2024 | 32.65 | 122 | +0.44(+1.37%) | |||
Jun 10, 2024 | 31.94 | 32.25 | 31.94 | 32.21 | 3,192 | -2.63(-7.55%) |
Jun 07, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 291 | +0.94(+2.77%) |
Jun 06, 2024 | 33.87 | 34.05 | 33.78 | 33.90 | 10,641 | -1.58(-4.45%) |
Jun 04, 2024 | 35.48 | 158 | -0.87(-2.39%) |