Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 29.19 | 29.53 | 28.86 | 29.00 | 312,247 | -0.22(-0.75%) |
Aug 15, 2024 | 28.72 | 29.34 | 28.66 | 29.22 | 315,746 | +1.12(+3.99%) |
Aug 14, 2024 | 28.37 | 28.41 | 27.99 | 28.10 | 249,505 | -0.17(-0.60%) |
Aug 13, 2024 | 27.51 | 28.36 | 27.32 | 28.27 | 368,425 | +1.13(+4.16%) |
Aug 12, 2024 | 28.06 | 28.30 | 27.09 | 27.14 | 399,272 | -0.98(-3.49%) |
Aug 09, 2024 | 28.16 | 28.40 | 28.00 | 28.12 | 265,576 | -0.05(-0.18%) |
Aug 08, 2024 | 28.02 | 28.29 | 27.66 | 28.17 | 342,093 | +0.44(+1.59%) |
Aug 07, 2024 | 28.94 | 29.09 | 27.68 | 27.73 | 463,980 | -0.80(-2.80%) |
Aug 06, 2024 | 28.27 | 28.93 | 27.66 | 28.53 | 728,481 | +0.31(+1.10%) |
Aug 05, 2024 | 27.60 | 28.57 | 27.07 | 28.22 | 882,384 | -1.15(-3.92%) |
Aug 02, 2024 | 28.78 | 29.70 | 28.72 | 29.37 | 511,841 | -0.82(-2.72%) |
Aug 01, 2024 | 30.90 | 31.38 | 29.64 | 30.19 | 611,176 | -0.83(-2.68%) |
Jul 31, 2024 | 30.43 | 31.73 | 30.30 | 31.02 | 771,256 | +0.90(+2.99%) |
Jul 30, 2024 | 30.07 | 30.57 | 29.57 | 30.12 | 511,982 | +0.05(+0.17%) |
Jul 29, 2024 | 29.93 | 30.13 | 29.64 | 30.07 | 574,953 | +0.22(+0.74%) |
Jul 26, 2024 | 30.10 | 30.14 | 29.42 | 29.85 | 378,058 | +0.16(+0.54%) |
Jul 25, 2024 | 28.71 | 30.02 | 28.66 | 29.69 | 518,829 | +1.36(+4.80%) |
Jul 24, 2024 | 29.10 | 29.47 | 28.23 | 28.33 | 367,404 | -0.95(-3.24%) |
Jul 23, 2024 | 28.87 | 29.51 | 28.79 | 29.28 | 424,737 | +0.35(+1.21%) |
Jul 22, 2024 | 28.38 | 29.04 | 28.14 | 28.93 | 529,248 | +0.39(+1.37%) |
Jul 19, 2024 | 28.89 | 29.16 | 28.44 | 28.54 | 450,829 | -0.37(-1.28%) |
Jul 18, 2024 | 29.93 | 30.63 | 28.77 | 28.91 | 509,971 | -0.50(-1.70%) |
Jul 17, 2024 | 28.30 | 29.62 | 28.30 | 29.41 | 588,522 | +0.84(+2.94%) |
Jul 16, 2024 | 28.05 | 28.84 | 28.04 | 28.57 | 550,827 | +0.85(+3.07%) |
Jul 15, 2024 | 27.43 | 28.27 | 27.43 | 27.72 | 504,346 | +0.41(+1.50%) |
Jul 12, 2024 | 27.48 | 28.06 | 27.27 | 27.31 | 365,707 | +0.21(+0.77%) |
Jul 11, 2024 | 26.65 | 27.21 | 26.58 | 27.10 | 453,318 | +1.11(+4.27%) |
Jul 10, 2024 | 25.98 | 26.10 | 25.75 | 25.99 | 328,160 | +0.08(+0.31%) |
Jul 09, 2024 | 26.40 | 26.46 | 25.84 | 25.91 | 373,073 | -0.62(-2.34%) |
Jul 08, 2024 | 26.42 | 26.82 | 26.39 | 26.53 | 382,052 | +0.40(+1.53%) |
Jul 05, 2024 | 26.16 | 26.45 | 26.12 | 26.13 | 378,568 | -0.11(-0.42%) |
Jul 03, 2024 | 26.65 | 26.79 | 26.21 | 26.24 | 250,442 | -0.23(-0.87%) |
Jul 02, 2024 | 26.44 | 26.81 | 26.04 | 26.47 | 407,500 | +0.01(+0.04%) |
Jul 01, 2024 | 26.40 | 26.69 | 26.16 | 26.46 | 518,510 | -0.03(-0.11%) |
Jun 28, 2024 | 26.56 | 26.95 | 25.98 | 26.49 | 887,389 | +0.07(+0.26%) |
Jun 27, 2024 | 26.31 | 26.72 | 25.34 | 26.42 | 722,856 | +0.27(+1.03%) |
Jun 26, 2024 | 25.44 | 26.22 | 25.11 | 26.15 | 997,526 | +0.51(+1.99%) |
Jun 25, 2024 | 25.83 | 25.96 | 24.49 | 25.64 | 487,843 | -0.36(-1.38%) |
Jun 24, 2024 | 25.67 | 26.31 | 25.59 | 26.00 | 443,361 | +0.40(+1.56%) |
Jun 21, 2024 | 25.06 | 25.63 | 24.82 | 25.60 | 1,752,435 | +0.50(+1.99%) |
Jun 20, 2024 | 25.10 | 25.40 | 25.03 | 25.10 | 391,019 | -0.09(-0.36%) |
Jun 18, 2024 | 25.10 | 25.56 | 25.06 | 25.19 | 395,972 | +0.10(+0.40%) |
Jun 17, 2024 | 25.00 | 25.19 | 24.73 | 25.09 | 363,907 | +0.00(+0.00%) |
Jun 14, 2024 | 25.21 | 25.21 | 24.78 | 25.09 | 286,716 | -0.33(-1.30%) |
Jun 13, 2024 | 25.70 | 25.72 | 25.03 | 25.42 | 299,558 | -0.34(-1.32%) |
Jun 12, 2024 | 25.93 | 26.23 | 25.62 | 25.76 | 357,040 | +0.57(+2.26%) |
Jun 11, 2024 | 25.22 | 25.27 | 24.97 | 25.19 | 321,223 | -0.28(-1.10%) |
Jun 10, 2024 | 25.37 | 25.55 | 25.05 | 25.47 | 331,094 | -0.35(-1.36%) |
Jun 07, 2024 | 25.79 | 26.04 | 25.69 | 25.82 | 335,773 | -0.32(-1.22%) |
Jun 06, 2024 | 26.52 | 26.73 | 26.04 | 26.14 | 277,671 | -0.61(-2.28%) |
Jun 05, 2024 | 27.01 | 27.09 | 26.41 | 26.75 | 332,643 | -0.20(-0.74%) |
Jun 04, 2024 | 27.48 | 27.65 | 26.52 | 26.95 | 402,545 | -0.86(-3.09%) |