Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.44 | 29.25 | 28.44 | 29.12 | 244,244 | +0.93(+3.30%) |
Aug 22, 2024 | 28.81 | 28.81 | 27.97 | 28.19 | 117,171 | -0.40(-1.40%) |
Aug 21, 2024 | 28.82 | 28.82 | 28.36 | 28.59 | 228,771 | -0.03(-0.10%) |
Aug 20, 2024 | 29.38 | 29.59 | 28.55 | 28.62 | 65,194 | -0.94(-3.18%) |
Aug 19, 2024 | 29.97 | 30.09 | 29.56 | 29.56 | 48,245 | -0.51(-1.70%) |
Aug 16, 2024 | 30.63 | 30.68 | 29.93 | 30.07 | 401,097 | -0.54(-1.76%) |
Aug 15, 2024 | 30.31 | 30.73 | 30.30 | 30.61 | 45,300 | +0.46(+1.53%) |
Aug 14, 2024 | 30.21 | 30.49 | 29.67 | 30.15 | 241,502 | -0.14(-0.46%) |
Aug 13, 2024 | 29.54 | 30.65 | 29.54 | 30.29 | 189,559 | +0.75(+2.54%) |
Aug 12, 2024 | 29.78 | 29.86 | 29.30 | 29.54 | 136,867 | -0.32(-1.07%) |
Aug 09, 2024 | 29.56 | 30.05 | 29.56 | 29.86 | 56,431 | +0.13(+0.44%) |
Aug 08, 2024 | 28.86 | 29.74 | 28.86 | 29.73 | 54,155 | +0.90(+3.12%) |
Aug 07, 2024 | 28.72 | 28.98 | 28.52 | 28.83 | 127,256 | +0.58(+2.05%) |
Aug 06, 2024 | 28.00 | 28.55 | 28.00 | 28.25 | 243,286 | -0.06(-0.21%) |
Aug 05, 2024 | 27.77 | 28.52 | 27.30 | 28.31 | 138,770 | -0.29(-1.01%) |
Aug 02, 2024 | 28.72 | 29.18 | 28.36 | 28.60 | 136,845 | -0.48(-1.65%) |
Aug 01, 2024 | 29.69 | 29.72 | 28.60 | 29.08 | 246,502 | -0.30(-1.02%) |
Jul 31, 2024 | 29.20 | 29.54 | 28.19 | 29.38 | 271,345 | +1.32(+4.70%) |
Jul 30, 2024 | 28.18 | 28.36 | 27.30 | 28.06 | 252,576 | -0.19(-0.67%) |
Jul 29, 2024 | 29.26 | 29.28 | 28.25 | 28.25 | 102,716 | -1.01(-3.45%) |
Jul 26, 2024 | 30.34 | 30.34 | 28.59 | 29.26 | 210,797 | -0.06(-0.20%) |
Jul 25, 2024 | 29.99 | 30.10 | 29.32 | 29.32 | 237,473 | -0.72(-2.40%) |
Jul 24, 2024 | 30.66 | 30.78 | 29.80 | 30.04 | 116,908 | -0.72(-2.34%) |
Jul 23, 2024 | 31.20 | 31.20 | 30.58 | 30.76 | 107,465 | -0.44(-1.41%) |
Jul 22, 2024 | 30.51 | 31.38 | 30.51 | 31.20 | 118,403 | +0.59(+1.93%) |
Jul 19, 2024 | 30.84 | 30.86 | 30.18 | 30.61 | 242,641 | -0.10(-0.33%) |
Jul 18, 2024 | 31.37 | 31.41 | 30.48 | 30.71 | 163,282 | -0.61(-1.95%) |
Jul 17, 2024 | 32.04 | 32.37 | 31.28 | 31.32 | 307,574 | -1.08(-3.33%) |
Jul 16, 2024 | 32.01 | 32.46 | 32.01 | 32.40 | 73,239 | +0.38(+1.19%) |
Jul 15, 2024 | 32.48 | 32.48 | 31.82 | 32.02 | 158,883 | -0.30(-0.92%) |
Jul 12, 2024 | 32.57 | 32.66 | 32.07 | 32.32 | 216,557 | +0.03(+0.09%) |
Jul 11, 2024 | 31.55 | 32.57 | 31.26 | 32.29 | 98,678 | +0.88(+2.79%) |
Jul 10, 2024 | 30.40 | 31.41 | 30.39 | 31.41 | 357,051 | +1.17(+3.88%) |
Jul 09, 2024 | 30.06 | 30.33 | 29.90 | 30.24 | 400,507 | +0.00(+0.00%) |
Jul 08, 2024 | 29.50 | 30.38 | 29.50 | 30.24 | 52,661 | +0.35(+1.16%) |
Jul 05, 2024 | 30.01 | 30.09 | 29.66 | 29.89 | 59,838 | -0.45(-1.48%) |
Jul 03, 2024 | 29.33 | 30.34 | 29.33 | 30.34 | 126,794 | +1.00(+3.42%) |
Jul 02, 2024 | 29.42 | 29.92 | 28.91 | 29.33 | 144,665 | -0.64(-2.12%) |
Jul 01, 2024 | 29.82 | 30.07 | 29.43 | 29.97 | 124,389 | +0.15(+0.50%) |
Jun 28, 2024 | 30.15 | 30.40 | 29.73 | 29.82 | 252,624 | -0.01(-0.03%) |
Jun 27, 2024 | 29.86 | 30.06 | 29.53 | 29.83 | 150,024 | -0.10(-0.33%) |
Jun 26, 2024 | 30.52 | 30.52 | 29.84 | 29.93 | 74,786 | -0.76(-2.46%) |
Jun 25, 2024 | 31.53 | 31.53 | 30.09 | 30.69 | 150,572 | -0.66(-2.09%) |
Jun 24, 2024 | 31.39 | 31.66 | 31.00 | 31.34 | 203,224 | +0.22(+0.70%) |
Jun 21, 2024 | 30.94 | 31.22 | 30.83 | 31.12 | 932,735 | +0.25(+0.81%) |
Jun 20, 2024 | 30.41 | 31.10 | 30.41 | 30.88 | 205,826 | +0.44(+1.44%) |
Jun 18, 2024 | 29.73 | 30.59 | 29.73 | 30.44 | 346,430 | +0.71(+2.37%) |
Jun 17, 2024 | 29.96 | 29.99 | 29.66 | 29.73 | 101,805 | -0.28(-0.93%) |
Jun 14, 2024 | 30.37 | 30.37 | 29.76 | 30.01 | 167,509 | -0.48(-1.57%) |
Jun 13, 2024 | 31.14 | 31.20 | 30.19 | 30.49 | 100,267 | -0.38(-1.22%) |
Jun 12, 2024 | 31.57 | 31.57 | 30.55 | 30.87 | 426,969 | -0.35(-1.11%) |
Jun 11, 2024 | 30.80 | 31.65 | 30.70 | 31.21 | 239,869 | +0.21(+0.67%) |
Jun 10, 2024 | 30.41 | 31.38 | 29.94 | 31.00 | 270,718 | +0.36(+1.17%) |
Jun 07, 2024 | 32.41 | 32.45 | 30.46 | 30.65 | 352,668 | -1.87(-5.75%) |
Jun 06, 2024 | 32.81 | 33.32 | 32.28 | 32.52 | 266,508 | -0.61(-1.83%) |
Jun 05, 2024 | 32.84 | 33.53 | 32.54 | 33.12 | 156,567 | +0.47(+1.43%) |
Jun 04, 2024 | 31.31 | 33.12 | 31.13 | 32.66 | 171,237 | +1.39(+4.45%) |