Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.09 | 27.11 | 25.62 | 25.75 | 287,248 | -1.61(-5.88%) |
Aug 22, 2024 | 27.98 | 27.98 | 27.36 | 27.36 | 136,328 | -0.48(-1.72%) |
Aug 21, 2024 | 27.89 | 28.48 | 27.71 | 27.84 | 88,014 | -0.28(-1.00%) |
Aug 20, 2024 | 28.01 | 28.48 | 27.90 | 28.12 | 80,397 | +0.01(+0.04%) |
Aug 19, 2024 | 28.56 | 28.68 | 28.05 | 28.11 | 99,771 | -0.51(-1.78%) |
Aug 16, 2024 | 28.72 | 29.06 | 28.39 | 28.62 | 124,014 | +0.04(+0.14%) |
Aug 15, 2024 | 27.90 | 28.91 | 27.90 | 28.58 | 143,778 | +0.32(+1.13%) |
Aug 14, 2024 | 28.43 | 28.71 | 27.89 | 28.26 | 112,512 | -0.31(-1.09%) |
Aug 13, 2024 | 28.80 | 29.12 | 28.47 | 28.57 | 112,719 | -0.67(-2.29%) |
Aug 12, 2024 | 29.02 | 29.81 | 29.01 | 29.24 | 122,258 | +0.55(+1.92%) |
Aug 09, 2024 | 29.07 | 29.63 | 28.44 | 28.69 | 112,095 | -0.37(-1.27%) |
Aug 08, 2024 | 29.96 | 30.21 | 28.94 | 29.06 | 148,403 | -0.68(-2.29%) |
Aug 07, 2024 | 28.64 | 29.88 | 27.72 | 29.74 | 377,464 | +0.61(+2.09%) |
Aug 06, 2024 | 31.14 | 31.50 | 28.21 | 29.13 | 386,395 | -2.09(-6.69%) |
Aug 05, 2024 | 30.50 | 31.33 | 28.74 | 31.22 | 452,119 | +2.54(+8.86%) |
Aug 02, 2024 | 29.13 | 29.47 | 27.80 | 28.68 | 335,627 | -0.24(-0.83%) |
Aug 01, 2024 | 29.53 | 29.65 | 28.54 | 28.92 | 259,130 | -1.14(-3.79%) |
Jul 31, 2024 | 29.81 | 30.42 | 29.13 | 30.06 | 176,625 | +0.15(+0.50%) |
Jul 30, 2024 | 30.13 | 30.52 | 29.68 | 29.91 | 145,461 | -0.65(-2.13%) |
Jul 29, 2024 | 31.25 | 31.77 | 30.20 | 30.56 | 110,667 | -0.59(-1.89%) |
Jul 26, 2024 | 32.51 | 32.51 | 30.80 | 31.15 | 149,665 | -1.60(-4.89%) |
Jul 25, 2024 | 31.92 | 32.89 | 30.60 | 32.75 | 254,896 | +0.59(+1.83%) |
Jul 24, 2024 | 30.78 | 32.21 | 30.27 | 32.16 | 221,705 | +1.32(+4.28%) |
Jul 23, 2024 | 30.72 | 31.09 | 30.24 | 30.84 | 103,770 | +0.05(+0.16%) |
Jul 22, 2024 | 31.37 | 31.99 | 30.61 | 30.79 | 143,336 | -0.83(-2.62%) |
Jul 19, 2024 | 31.44 | 32.00 | 31.26 | 31.62 | 127,949 | +0.10(+0.32%) |
Jul 18, 2024 | 31.38 | 31.65 | 29.68 | 31.52 | 274,276 | +0.83(+2.70%) |
Jul 17, 2024 | 31.66 | 31.66 | 30.15 | 30.69 | 204,555 | -0.78(-2.48%) |
Jul 16, 2024 | 32.20 | 32.44 | 31.40 | 31.47 | 173,562 | -0.96(-2.96%) |
Jul 15, 2024 | 32.70 | 33.10 | 32.25 | 32.43 | 109,750 | -0.19(-0.58%) |
Jul 12, 2024 | 33.00 | 33.08 | 32.13 | 32.62 | 180,928 | -0.89(-2.66%) |
Jul 11, 2024 | 34.85 | 34.85 | 32.94 | 33.51 | 225,193 | -2.90(-7.96%) |
Jul 10, 2024 | 36.50 | 37.50 | 36.30 | 36.41 | 53,455 | -0.78(-2.10%) |
Jul 09, 2024 | 37.11 | 38.23 | 36.78 | 37.19 | 60,386 | +0.07(+0.19%) |
Jul 08, 2024 | 37.13 | 37.62 | 36.95 | 37.12 | 60,207 | -0.23(-0.62%) |
Jul 05, 2024 | 37.59 | 38.14 | 37.22 | 37.35 | 68,661 | -0.31(-0.82%) |
Jul 03, 2024 | 37.15 | 37.77 | 36.88 | 37.66 | 73,072 | +0.10(+0.27%) |
Jul 02, 2024 | 38.08 | 38.22 | 37.31 | 37.56 | 89,275 | -0.38(-1.00%) |
Jul 01, 2024 | 36.95 | 38.65 | 36.87 | 37.94 | 84,500 | +0.91(+2.46%) |
Jun 28, 2024 | 37.29 | 37.81 | 36.41 | 37.03 | 144,744 | -0.72(-1.91%) |
Jun 27, 2024 | 38.50 | 38.85 | 37.63 | 37.75 | 94,797 | -0.92(-2.39%) |
Jun 26, 2024 | 39.02 | 39.51 | 38.48 | 38.67 | 145,702 | +0.02(+0.06%) |
Jun 25, 2024 | 37.22 | 39.07 | 37.22 | 38.65 | 84,558 | +1.68(+4.56%) |
Jun 24, 2024 | 37.84 | 37.92 | 35.80 | 36.97 | 118,605 | -0.68(-1.81%) |
Jun 21, 2024 | 37.83 | 38.70 | 37.65 | 37.65 | 52,090 | -0.45(-1.19%) |
Jun 20, 2024 | 37.85 | 38.42 | 37.68 | 38.10 | 74,840 | +0.41(+1.08%) |
Jun 18, 2024 | 37.80 | 37.95 | 37.26 | 37.70 | 54,576 | -0.42(-1.09%) |
Jun 17, 2024 | 38.17 | 38.73 | 37.50 | 38.11 | 94,595 | +0.57(+1.53%) |
Jun 14, 2024 | 38.21 | 38.44 | 37.14 | 37.54 | 93,694 | +0.13(+0.34%) |
Jun 13, 2024 | 37.83 | 38.29 | 37.12 | 37.41 | 93,893 | -0.56(-1.48%) |
Jun 12, 2024 | 36.44 | 38.12 | 35.84 | 37.97 | 208,769 | -0.91(-2.34%) |
Jun 11, 2024 | 38.92 | 39.23 | 38.25 | 38.88 | 63,201 | +0.44(+1.13%) |
Jun 10, 2024 | 39.13 | 39.99 | 38.05 | 38.45 | 77,844 | -0.60(-1.54%) |
Jun 07, 2024 | 39.40 | 39.95 | 38.77 | 39.05 | 129,280 | +1.07(+2.81%) |
Jun 06, 2024 | 38.54 | 39.26 | 37.95 | 37.98 | 90,217 | -0.24(-0.62%) |
Jun 05, 2024 | 37.80 | 38.82 | 37.80 | 38.22 | 107,910 | +0.20(+0.52%) |
Jun 04, 2024 | 39.45 | 39.60 | 37.59 | 38.02 | 192,675 | -1.16(-2.95%) |