Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.96 | 30.86 | 28.96 | 30.49 | 25,803 | +1.53(+5.28%) |
Aug 22, 2024 | 29.50 | 29.50 | 28.96 | 28.96 | 2,787 | -0.66(-2.23%) |
Aug 21, 2024 | 29.19 | 29.62 | 28.92 | 29.62 | 8,242 | +0.64(+2.21%) |
Aug 20, 2024 | 29.41 | 29.41 | 28.77 | 28.98 | 6,843 | -0.22(-0.75%) |
Aug 19, 2024 | 28.07 | 29.20 | 28.07 | 29.20 | 12,265 | +0.88(+3.11%) |
Aug 16, 2024 | 29.04 | 29.10 | 28.02 | 28.32 | 35,546 | -0.75(-2.58%) |
Aug 15, 2024 | 29.46 | 29.50 | 29.01 | 29.07 | 11,461 | +0.09(+0.31%) |
Aug 14, 2024 | 28.82 | 29.01 | 28.65 | 28.98 | 12,083 | +0.16(+0.56%) |
Aug 13, 2024 | 29.01 | 29.20 | 28.74 | 28.82 | 19,342 | +0.25(+0.88%) |
Aug 12, 2024 | 28.67 | 28.82 | 28.01 | 28.57 | 20,435 | -0.10(-0.35%) |
Aug 09, 2024 | 28.24 | 28.84 | 28.24 | 28.67 | 19,318 | +0.08(+0.28%) |
Aug 08, 2024 | 27.49 | 28.72 | 27.47 | 28.59 | 18,640 | +1.33(+4.88%) |
Aug 07, 2024 | 28.63 | 28.90 | 27.26 | 27.26 | 23,911 | -0.94(-3.33%) |
Aug 06, 2024 | 27.98 | 28.88 | 27.70 | 28.20 | 40,127 | -1.44(-4.86%) |
Aug 02, 2024 | 29.64 | 0 | -1.27(-4.11%) | |||
Aug 01, 2024 | 31.15 | 31.40 | 30.34 | 30.91 | 16,246 | +0.00(+0.00%) |
Jul 31, 2024 | 30.55 | 31.63 | 30.50 | 30.91 | 11,529 | +0.22(+0.72%) |
Jul 30, 2024 | 31.11 | 31.19 | 30.33 | 30.69 | 17,312 | -0.40(-1.29%) |
Jul 29, 2024 | 31.89 | 31.90 | 30.95 | 31.09 | 9,316 | -0.77(-2.42%) |
Jul 26, 2024 | 31.86 | 32.12 | 31.40 | 31.86 | 15,466 | +0.88(+2.84%) |
Jul 25, 2024 | 30.35 | 31.33 | 29.91 | 30.98 | 11,562 | +0.57(+1.87%) |
Jul 24, 2024 | 30.85 | 31.69 | 30.41 | 30.41 | 18,181 | -0.68(-2.19%) |
Jul 23, 2024 | 30.75 | 31.45 | 30.52 | 31.09 | 22,947 | +0.64(+2.10%) |
Jul 22, 2024 | 29.83 | 30.45 | 29.83 | 30.45 | 18,859 | +0.32(+1.06%) |
Jul 19, 2024 | 30.20 | 30.20 | 29.74 | 30.13 | 9,593 | -0.14(-0.46%) |
Jul 18, 2024 | 30.87 | 31.00 | 30.01 | 30.27 | 33,760 | -0.84(-2.70%) |
Jul 17, 2024 | 32.15 | 32.15 | 30.82 | 31.11 | 25,266 | -0.86(-2.69%) |
Jul 16, 2024 | 30.83 | 32.10 | 30.62 | 31.97 | 46,469 | +1.34(+4.37%) |
Jul 15, 2024 | 30.61 | 30.64 | 29.97 | 30.63 | 38,242 | +0.29(+0.96%) |
Jul 12, 2024 | 29.96 | 30.50 | 29.61 | 30.34 | 42,939 | +0.35(+1.17%) |
Jul 11, 2024 | 29.21 | 30.28 | 29.17 | 29.99 | 43,691 | +0.12(+0.40%) |
Jul 10, 2024 | 28.32 | 29.87 | 28.17 | 29.87 | 21,891 | +1.57(+5.55%) |
Jul 09, 2024 | 28.09 | 28.79 | 27.79 | 28.30 | 23,226 | +0.05(+0.18%) |
Jul 08, 2024 | 26.76 | 28.46 | 26.76 | 28.25 | 25,289 | +1.22(+4.51%) |
Jul 05, 2024 | 27.54 | 27.54 | 26.81 | 27.03 | 28,142 | +0.33(+1.24%) |
Jul 04, 2024 | 27.03 | 27.23 | 26.67 | 26.70 | 9,906 | -0.65(-2.38%) |
Jul 03, 2024 | 27.91 | 28.05 | 27.35 | 27.35 | 15,560 | -0.78(-2.77%) |
Jul 02, 2024 | 27.65 | 28.13 | 27.51 | 28.13 | 27,099 | +0.02(+0.07%) |
Jun 28, 2024 | 28.11 | 0 | +0.52(+1.88%) | |||
Jun 27, 2024 | 26.33 | 27.60 | 26.33 | 27.59 | 26,245 | +0.99(+3.72%) |
Jun 26, 2024 | 25.35 | 26.85 | 25.14 | 26.60 | 25,954 | +1.35(+5.35%) |
Jun 25, 2024 | 25.59 | 25.59 | 25.12 | 25.25 | 9,794 | -0.78(-3.00%) |
Jun 24, 2024 | 27.00 | 27.00 | 26.01 | 26.03 | 15,666 | -1.08(-3.98%) |
Jun 21, 2024 | 26.76 | 27.11 | 26.01 | 27.11 | 103,643 | +0.02(+0.07%) |
Jun 20, 2024 | 27.92 | 28.15 | 26.67 | 27.09 | 36,381 | -0.61(-2.20%) |
Jun 19, 2024 | 28.11 | 28.43 | 27.64 | 27.70 | 920 | -0.72(-2.53%) |
Jun 18, 2024 | 28.53 | 28.63 | 28.18 | 28.42 | 13,366 | -0.15(-0.53%) |
Jun 17, 2024 | 28.03 | 28.60 | 27.81 | 28.57 | 12,671 | +0.39(+1.38%) |
Jun 14, 2024 | 27.75 | 28.18 | 27.63 | 28.18 | 11,420 | +0.25(+0.90%) |
Jun 13, 2024 | 28.34 | 28.34 | 27.57 | 27.93 | 18,306 | -0.35(-1.24%) |
Jun 12, 2024 | 27.40 | 28.70 | 27.04 | 28.28 | 21,462 | +1.06(+3.89%) |
Jun 11, 2024 | 27.27 | 27.47 | 26.97 | 27.22 | 16,211 | -0.21(-0.77%) |
Jun 10, 2024 | 27.16 | 27.90 | 27.15 | 27.43 | 21,422 | +0.31(+1.14%) |
Jun 07, 2024 | 27.10 | 27.29 | 26.97 | 27.12 | 13,253 | -0.14(-0.51%) |
Jun 06, 2024 | 27.94 | 27.94 | 27.05 | 27.26 | 26,227 | -0.32(-1.16%) |
Jun 05, 2024 | 27.82 | 27.85 | 27.58 | 27.58 | 25,229 | +0.04(+0.15%) |
Jun 04, 2024 | 27.20 | 27.68 | 27.07 | 27.54 | 12,126 | +0.04(+0.15%) |