Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.67 | 29.60 | 28.23 | 29.34 | 148,745 | +1.03(+3.64%) |
Aug 22, 2024 | 29.25 | 29.38 | 28.19 | 28.31 | 82,298 | -1.06(-3.61%) |
Aug 21, 2024 | 28.93 | 29.52 | 28.65 | 29.37 | 129,456 | +0.46(+1.59%) |
Aug 20, 2024 | 28.92 | 29.76 | 28.17 | 28.91 | 104,735 | +0.22(+0.77%) |
Aug 19, 2024 | 29.25 | 29.55 | 28.34 | 28.69 | 109,905 | -0.55(-1.88%) |
Aug 16, 2024 | 29.50 | 29.95 | 28.95 | 29.24 | 120,388 | +0.04(+0.14%) |
Aug 15, 2024 | 27.93 | 29.65 | 27.93 | 29.20 | 123,701 | +1.11(+3.95%) |
Aug 14, 2024 | 29.17 | 29.22 | 27.50 | 28.09 | 168,530 | -0.63(-2.19%) |
Aug 13, 2024 | 27.80 | 29.23 | 27.62 | 28.72 | 112,273 | +1.21(+4.40%) |
Aug 12, 2024 | 28.35 | 28.45 | 27.20 | 27.51 | 152,135 | -1.00(-3.51%) |
Aug 09, 2024 | 28.62 | 29.05 | 27.73 | 28.51 | 128,719 | +0.01(+0.04%) |
Aug 08, 2024 | 27.78 | 28.90 | 26.80 | 28.50 | 154,808 | +2.26(+8.61%) |
Aug 07, 2024 | 27.92 | 29.77 | 26.14 | 26.24 | 288,022 | -1.28(-4.65%) |
Aug 06, 2024 | 26.09 | 27.67 | 24.60 | 27.52 | 570,457 | +1.20(+4.56%) |
Aug 05, 2024 | 25.35 | 27.48 | 24.00 | 26.32 | 365,006 | -2.78(-9.55%) |
Aug 02, 2024 | 28.90 | 29.87 | 28.39 | 29.10 | 215,421 | -1.03(-3.42%) |
Aug 01, 2024 | 32.91 | 33.13 | 30.02 | 30.13 | 216,629 | -3.02(-9.11%) |
Jul 31, 2024 | 34.45 | 34.76 | 32.99 | 33.15 | 185,996 | -1.20(-3.49%) |
Jul 30, 2024 | 32.77 | 34.50 | 32.00 | 34.35 | 374,594 | +1.45(+4.41%) |
Jul 29, 2024 | 33.98 | 35.33 | 32.21 | 32.90 | 238,491 | -0.48(-1.44%) |
Jul 26, 2024 | 33.63 | 34.26 | 32.82 | 33.38 | 202,159 | +1.25(+3.89%) |
Jul 25, 2024 | 33.37 | 33.37 | 31.50 | 32.13 | 344,875 | -0.80(-2.43%) |
Jul 24, 2024 | 33.61 | 34.71 | 32.60 | 32.93 | 289,776 | -1.07(-3.15%) |
Jul 23, 2024 | 34.16 | 34.60 | 33.20 | 34.00 | 230,517 | -0.25(-0.73%) |
Jul 22, 2024 | 34.17 | 34.69 | 32.17 | 34.25 | 361,801 | +0.72(+2.15%) |
Jul 19, 2024 | 33.18 | 34.51 | 32.78 | 33.53 | 282,088 | +0.36(+1.09%) |
Jul 18, 2024 | 36.02 | 36.50 | 32.95 | 33.17 | 266,012 | -3.04(-8.40%) |
Jul 17, 2024 | 34.83 | 36.78 | 34.76 | 36.21 | 364,534 | +1.05(+2.99%) |
Jul 16, 2024 | 34.87 | 35.94 | 34.13 | 35.16 | 405,053 | +0.41(+1.18%) |
Jul 15, 2024 | 34.44 | 35.55 | 33.60 | 34.75 | 379,709 | +1.23(+3.67%) |
Jul 12, 2024 | 33.65 | 33.97 | 32.88 | 33.52 | 151,390 | -0.10(-0.30%) |
Jul 11, 2024 | 33.24 | 34.17 | 32.54 | 33.62 | 234,373 | +1.22(+3.77%) |
Jul 10, 2024 | 34.12 | 34.13 | 31.96 | 32.40 | 235,829 | -0.96(-2.88%) |
Jul 09, 2024 | 32.18 | 34.32 | 31.65 | 33.36 | 229,296 | +1.61(+5.07%) |
Jul 08, 2024 | 32.05 | 32.50 | 31.20 | 31.75 | 194,897 | -0.04(-0.13%) |
Jul 05, 2024 | 31.28 | 32.44 | 30.40 | 31.79 | 386,113 | -0.84(-2.57%) |
Jul 03, 2024 | 31.88 | 32.66 | 31.32 | 32.63 | 163,869 | -0.12(-0.37%) |
Jul 02, 2024 | 33.91 | 33.91 | 31.33 | 32.75 | 428,244 | -0.99(-2.93%) |
Jul 01, 2024 | 35.20 | 36.44 | 32.68 | 33.74 | 422,189 | -0.66(-1.92%) |
Jun 28, 2024 | 34.89 | 35.21 | 33.79 | 34.40 | 352,867 | -0.35(-1.01%) |
Jun 27, 2024 | 34.70 | 35.56 | 33.82 | 34.75 | 251,011 | +0.23(+0.67%) |
Jun 26, 2024 | 35.91 | 36.30 | 33.46 | 34.52 | 441,502 | -1.96(-5.37%) |
Jun 25, 2024 | 35.40 | 37.48 | 34.24 | 36.48 | 406,422 | +1.82(+5.25%) |
Jun 24, 2024 | 34.21 | 35.68 | 33.28 | 34.66 | 590,015 | -1.99(-5.43%) |
Jun 21, 2024 | 34.59 | 36.79 | 33.70 | 36.65 | 510,873 | +1.42(+4.03%) |
Jun 20, 2024 | 38.32 | 38.50 | 34.22 | 35.23 | 540,233 | -2.02(-5.42%) |
Jun 18, 2024 | 37.20 | 38.80 | 35.56 | 37.25 | 447,825 | -1.40(-3.62%) |
Jun 17, 2024 | 38.14 | 40.19 | 34.81 | 38.65 | 707,242 | +0.33(+0.86%) |
Jun 14, 2024 | 38.27 | 40.65 | 37.50 | 38.32 | 534,031 | +0.00(+0.00%) |
Jun 13, 2024 | 41.42 | 42.55 | 37.37 | 38.32 | 674,694 | -2.25(-5.55%) |
Jun 12, 2024 | 43.45 | 46.00 | 38.82 | 40.57 | 1,614,626 | +0.85(+2.14%) |
Jun 11, 2024 | 35.80 | 42.36 | 34.00 | 39.72 | 1,171,197 | +3.44(+9.48%) |
Jun 10, 2024 | 33.21 | 38.87 | 33.00 | 36.28 | 1,517,135 | +4.65(+14.70%) |
Jun 07, 2024 | 28.49 | 32.68 | 28.35 | 31.63 | 861,814 | +2.50(+8.58%) |
Jun 06, 2024 | 29.82 | 30.49 | 29.09 | 29.13 | 226,186 | -0.74(-2.48%) |
Jun 05, 2024 | 28.67 | 29.97 | 27.51 | 29.87 | 285,814 | +1.46(+5.14%) |
Jun 04, 2024 | 27.77 | 29.44 | 26.52 | 28.41 | 350,747 | +0.49(+1.76%) |