Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 28.90 | 29.39 | 28.60 | 28.76 | 272,807 | -0.01(-0.03%) |
Aug 19, 2024 | 28.24 | 28.80 | 28.02 | 28.77 | 396,685 | +0.53(+1.88%) |
Aug 16, 2024 | 28.80 | 28.80 | 27.63 | 28.24 | 313,666 | -0.08(-0.28%) |
Aug 15, 2024 | 27.94 | 28.44 | 27.78 | 28.32 | 329,862 | +1.07(+3.93%) |
Aug 14, 2024 | 27.55 | 27.80 | 26.80 | 27.25 | 633,497 | +0.08(+0.29%) |
Aug 13, 2024 | 26.81 | 27.39 | 26.50 | 27.17 | 385,582 | +1.31(+5.07%) |
Aug 12, 2024 | 25.99 | 26.37 | 25.23 | 25.86 | 594,233 | -3.80(-12.81%) |
Aug 09, 2024 | 26.18 | 29.66 | 25.31 | 29.66 | 619,953 | +3.94(+15.32%) |
Aug 08, 2024 | 25.00 | 25.82 | 24.69 | 25.72 | 1,761,196 | -0.55(-2.09%) |
Aug 07, 2024 | 26.87 | 27.55 | 25.74 | 26.27 | 1,960,892 | +1.56(+6.31%) |
Aug 06, 2024 | 24.73 | 25.00 | 23.55 | 24.71 | 1,157,364 | +0.51(+2.11%) |
Aug 05, 2024 | 22.52 | 24.68 | 22.35 | 24.20 | 1,134,311 | -1.69(-6.53%) |
Aug 02, 2024 | 26.80 | 26.80 | 25.25 | 25.89 | 609,546 | -1.45(-5.30%) |
Aug 01, 2024 | 28.53 | 28.55 | 26.87 | 27.34 | 894,262 | -3.20(-10.48%) |
Jul 31, 2024 | 30.10 | 30.72 | 30.00 | 30.54 | 461,769 | +1.06(+3.60%) |
Jul 30, 2024 | 29.86 | 30.38 | 29.05 | 29.48 | 573,915 | -0.44(-1.47%) |
Jul 29, 2024 | 30.31 | 30.47 | 29.80 | 29.92 | 301,975 | -0.25(-0.83%) |
Jul 26, 2024 | 30.00 | 30.41 | 29.85 | 30.17 | 447,357 | -0.23(-0.77%) |
Jul 25, 2024 | 30.75 | 30.99 | 29.37 | 30.40 | 837,336 | -1.60(-4.99%) |
Jul 24, 2024 | 33.46 | 33.46 | 31.92 | 32.00 | 388,316 | -1.72(-5.10%) |
Jul 23, 2024 | 33.26 | 33.88 | 33.02 | 33.72 | 494,972 | +0.03(+0.09%) |
Jul 22, 2024 | 33.52 | 33.97 | 33.44 | 33.69 | 355,390 | +0.48(+1.45%) |
Jul 19, 2024 | 33.30 | 33.53 | 33.03 | 33.21 | 468,470 | -0.09(-0.27%) |
Jul 18, 2024 | 34.02 | 34.36 | 33.14 | 33.30 | 934,112 | -1.42(-4.09%) |
Jul 17, 2024 | 35.16 | 35.28 | 34.56 | 34.72 | 541,748 | -1.58(-4.35%) |
Jul 16, 2024 | 35.94 | 36.36 | 35.72 | 36.30 | 516,748 | +0.10(+0.28%) |
Jul 15, 2024 | 36.68 | 36.89 | 36.15 | 36.20 | 455,833 | -0.45(-1.23%) |
Jul 12, 2024 | 36.16 | 36.86 | 35.99 | 36.65 | 477,062 | +0.63(+1.75%) |
Jul 11, 2024 | 36.80 | 37.19 | 35.84 | 36.02 | 1,276,269 | -1.01(-2.73%) |
Jul 10, 2024 | 36.90 | 37.14 | 36.55 | 37.03 | 503,582 | +0.93(+2.58%) |
Jul 09, 2024 | 36.22 | 36.43 | 35.95 | 36.10 | 568,485 | +0.78(+2.21%) |
Jul 08, 2024 | 35.33 | 35.50 | 35.06 | 35.32 | 526,315 | -0.15(-0.42%) |
Jul 05, 2024 | 34.88 | 35.47 | 34.35 | 35.47 | 508,065 | +2.12(+6.36%) |
Jul 03, 2024 | 33.00 | 33.40 | 32.95 | 33.35 | 460,294 | +0.51(+1.55%) |
Jul 02, 2024 | 32.15 | 32.90 | 32.01 | 32.84 | 576,799 | +0.69(+2.15%) |
Jul 01, 2024 | 32.26 | 32.57 | 31.91 | 32.15 | 524,542 | -0.06(-0.19%) |
Jun 28, 2024 | 31.96 | 32.83 | 31.96 | 32.21 | 802,673 | +0.38(+1.19%) |
Jun 27, 2024 | 31.72 | 31.86 | 31.50 | 31.83 | 290,849 | +0.32(+1.02%) |
Jun 26, 2024 | 31.40 | 31.70 | 31.20 | 31.51 | 471,655 | -0.02(-0.08%) |
Jun 25, 2024 | 31.00 | 31.68 | 30.85 | 31.53 | 706,939 | +0.90(+2.95%) |
Jun 24, 2024 | 31.00 | 31.52 | 30.62 | 30.63 | 643,846 | -0.17(-0.55%) |
Jun 21, 2024 | 31.08 | 31.16 | 30.75 | 30.80 | 606,076 | -1.10(-3.45%) |
Jun 20, 2024 | 32.41 | 32.58 | 31.66 | 31.90 | 1,416,972 | -1.17(-3.54%) |
Jun 18, 2024 | 32.16 | 33.23 | 31.90 | 33.07 | 1,412,054 | +0.63(+1.94%) |
Jun 17, 2024 | 32.00 | 32.50 | 31.82 | 32.44 | 528,463 | +0.69(+2.17%) |
Jun 14, 2024 | 31.71 | 31.89 | 31.40 | 31.75 | 833,733 | +0.58(+1.86%) |
Jun 13, 2024 | 31.22 | 31.44 | 30.80 | 31.17 | 695,541 | -0.56(-1.76%) |
Jun 12, 2024 | 31.32 | 31.95 | 31.21 | 31.73 | 769,099 | +0.79(+2.55%) |
Jun 11, 2024 | 31.09 | 31.15 | 30.50 | 30.94 | 900,269 | -0.40(-1.28%) |
Jun 10, 2024 | 30.70 | 31.42 | 30.70 | 31.34 | 790,309 | +1.07(+3.53%) |
Jun 07, 2024 | 30.40 | 30.55 | 30.17 | 30.27 | 363,357 | -0.41(-1.34%) |
Jun 06, 2024 | 30.70 | 30.70 | 30.34 | 30.68 | 483,014 | -0.53(-1.70%) |
Jun 05, 2024 | 30.00 | 31.21 | 30.00 | 31.21 | 779,551 | +2.41(+8.37%) |
Jun 04, 2024 | 29.11 | 29.11 | 28.60 | 28.80 | 447,686 | -0.29(-1.00%) |