Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 31.17 | 31.75 | 31.17 | 31.63 | 715,873 | +0.26(+0.83%) |
Aug 20, 2024 | 31.21 | 31.53 | 31.15 | 31.37 | 1,029,117 | +0.21(+0.67%) |
Aug 19, 2024 | 30.98 | 31.20 | 30.86 | 31.16 | 757,803 | +0.16(+0.52%) |
Aug 16, 2024 | 31.14 | 31.15 | 30.95 | 31.00 | 3,671,098 | -0.26(-0.83%) |
Aug 15, 2024 | 30.82 | 31.49 | 30.75 | 31.26 | 1,589,436 | +0.37(+1.20%) |
Aug 14, 2024 | 30.88 | 31.06 | 30.76 | 30.89 | 398,367 | -0.03(-0.10%) |
Aug 13, 2024 | 31.09 | 31.16 | 30.62 | 30.92 | 381,229 | -0.12(-0.39%) |
Aug 12, 2024 | 31.00 | 31.14 | 30.84 | 31.04 | 593,896 | +0.00(+0.00%) |
Aug 09, 2024 | 31.10 | 31.10 | 30.86 | 31.04 | 650,705 | +0.14(+0.45%) |
Aug 08, 2024 | 30.93 | 31.05 | 30.54 | 30.90 | 780,248 | +0.30(+0.98%) |
Aug 07, 2024 | 31.37 | 31.37 | 30.58 | 30.60 | 592,308 | -0.36(-1.16%) |
Aug 06, 2024 | 31.31 | 31.31 | 29.88 | 30.96 | 1,716,670 | -0.43(-1.37%) |
Aug 02, 2024 | 31.39 | 0 | -0.07(-0.22%) | |||
Aug 01, 2024 | 31.90 | 31.97 | 31.40 | 31.46 | 1,165,177 | -0.49(-1.53%) |
Jul 31, 2024 | 31.75 | 32.20 | 31.75 | 31.95 | 2,996,938 | -0.05(-0.16%) |
Jul 30, 2024 | 31.52 | 32.40 | 31.51 | 32.00 | 6,244,658 | +2.58(+8.77%) |
Jul 29, 2024 | 29.00 | 29.46 | 28.75 | 29.42 | 162,572 | +0.52(+1.80%) |
Jul 26, 2024 | 28.42 | 28.90 | 28.26 | 28.90 | 370,296 | +0.58(+2.05%) |
Jul 25, 2024 | 28.47 | 28.85 | 27.78 | 28.32 | 275,211 | -0.63(-2.18%) |
Jul 24, 2024 | 28.77 | 29.50 | 28.68 | 28.95 | 503,880 | +0.28(+0.98%) |
Jul 23, 2024 | 28.05 | 28.70 | 27.85 | 28.67 | 368,316 | +0.39(+1.38%) |
Jul 22, 2024 | 28.66 | 29.50 | 27.87 | 28.28 | 318,676 | -0.49(-1.70%) |
Jul 19, 2024 | 28.25 | 29.03 | 27.91 | 28.77 | 330,493 | +0.20(+0.70%) |
Jul 18, 2024 | 29.34 | 29.48 | 27.85 | 28.57 | 356,858 | -0.59(-2.02%) |
Jul 17, 2024 | 29.75 | 30.13 | 28.77 | 29.16 | 252,335 | -0.83(-2.77%) |
Jul 16, 2024 | 30.36 | 30.49 | 29.50 | 29.99 | 533,921 | -0.37(-1.22%) |
Jul 15, 2024 | 28.21 | 31.14 | 28.20 | 30.36 | 1,012,627 | +2.38(+8.51%) |
Jul 12, 2024 | 26.45 | 29.27 | 26.16 | 27.98 | 1,150,763 | +1.75(+6.67%) |
Jul 11, 2024 | 26.60 | 26.60 | 25.91 | 26.23 | 72,892 | -0.25(-0.94%) |
Jul 10, 2024 | 26.45 | 26.70 | 26.15 | 26.48 | 84,665 | +0.05(+0.19%) |
Jul 09, 2024 | 26.34 | 26.71 | 26.27 | 26.43 | 152,080 | +0.06(+0.23%) |
Jul 08, 2024 | 26.90 | 27.17 | 26.16 | 26.37 | 107,457 | -0.71(-2.62%) |
Jul 05, 2024 | 27.00 | 27.64 | 26.95 | 27.08 | 369,034 | +0.15(+0.56%) |
Jul 04, 2024 | 26.50 | 26.96 | 26.26 | 26.93 | 100,747 | +0.62(+2.36%) |
Jul 03, 2024 | 26.00 | 26.75 | 25.89 | 26.31 | 239,088 | +0.56(+2.17%) |
Jul 02, 2024 | 25.09 | 25.85 | 25.09 | 25.75 | 352,878 | +0.67(+2.67%) |
Jun 28, 2024 | 25.08 | 0 | +0.04(+0.16%) | |||
Jun 27, 2024 | 25.02 | 25.30 | 24.87 | 25.04 | 194,931 | +0.07(+0.28%) |
Jun 26, 2024 | 24.49 | 25.08 | 24.48 | 24.97 | 125,431 | +0.45(+1.84%) |
Jun 25, 2024 | 24.41 | 24.72 | 24.35 | 24.52 | 141,694 | -0.12(-0.49%) |
Jun 24, 2024 | 24.57 | 24.78 | 24.34 | 24.64 | 250,998 | +0.05(+0.20%) |
Jun 21, 2024 | 24.50 | 24.73 | 23.83 | 24.59 | 322,782 | -0.34(-1.36%) |
Jun 20, 2024 | 24.90 | 25.85 | 24.74 | 24.93 | 312,517 | -0.14(-0.56%) |
Jun 19, 2024 | 24.97 | 25.19 | 24.88 | 25.07 | 119,372 | +0.28(+1.13%) |
Jun 18, 2024 | 24.02 | 24.99 | 24.02 | 24.79 | 167,417 | +0.45(+1.85%) |
Jun 17, 2024 | 24.26 | 24.52 | 23.94 | 24.34 | 330,146 | -0.27(-1.10%) |
Jun 14, 2024 | 24.01 | 24.68 | 23.98 | 24.61 | 318,524 | +0.56(+2.33%) |
Jun 13, 2024 | 23.60 | 24.14 | 23.60 | 24.05 | 177,698 | +0.33(+1.39%) |
Jun 12, 2024 | 24.88 | 25.28 | 23.54 | 23.72 | 196,395 | -0.64(-2.63%) |
Jun 11, 2024 | 24.63 | 24.74 | 24.21 | 24.36 | 175,317 | -0.40(-1.62%) |
Jun 10, 2024 | 24.15 | 24.88 | 23.96 | 24.76 | 119,837 | +0.65(+2.70%) |
Jun 07, 2024 | 23.95 | 24.34 | 23.72 | 24.11 | 247,532 | -0.54(-2.19%) |
Jun 06, 2024 | 23.41 | 24.93 | 23.41 | 24.65 | 205,824 | +1.25(+5.34%) |
Jun 05, 2024 | 23.24 | 23.55 | 23.00 | 23.40 | 206,350 | +0.31(+1.34%) |
Jun 04, 2024 | 24.03 | 24.03 | 22.70 | 23.09 | 293,382 | -1.31(-5.37%) |