Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.83 | 31.91 | 29.69 | 31.72 | 52,860 | +2.40(+8.19%) |
Aug 22, 2024 | 29.66 | 29.66 | 28.25 | 29.32 | 38,696 | -0.11(-0.37%) |
Aug 21, 2024 | 29.40 | 29.67 | 28.53 | 29.43 | 26,415 | +0.53(+1.83%) |
Aug 20, 2024 | 29.69 | 29.99 | 28.44 | 28.90 | 35,394 | -0.75(-2.53%) |
Aug 19, 2024 | 28.94 | 29.88 | 28.82 | 29.65 | 64,235 | +0.34(+1.16%) |
Aug 16, 2024 | 28.45 | 29.46 | 28.23 | 29.31 | 62,340 | +0.88(+3.10%) |
Aug 15, 2024 | 28.11 | 29.13 | 27.82 | 28.43 | 23,543 | +1.32(+4.87%) |
Aug 14, 2024 | 28.10 | 28.10 | 26.96 | 27.11 | 29,540 | -0.97(-3.45%) |
Aug 13, 2024 | 26.96 | 28.08 | 26.96 | 28.08 | 28,248 | +1.47(+5.52%) |
Aug 12, 2024 | 28.35 | 28.36 | 26.59 | 26.61 | 49,970 | -2.29(-7.92%) |
Aug 09, 2024 | 27.56 | 30.05 | 27.56 | 28.90 | 57,733 | +1.26(+4.56%) |
Aug 08, 2024 | 28.21 | 28.70 | 27.20 | 27.64 | 52,591 | +0.11(+0.40%) |
Aug 07, 2024 | 27.79 | 28.51 | 27.25 | 27.53 | 62,625 | +0.03(+0.11%) |
Aug 06, 2024 | 28.17 | 28.32 | 27.29 | 27.50 | 69,822 | -0.27(-0.97%) |
Aug 05, 2024 | 27.63 | 27.82 | 25.87 | 27.77 | 88,213 | -1.61(-5.48%) |
Aug 02, 2024 | 31.39 | 31.39 | 28.58 | 29.38 | 66,039 | -2.85(-8.84%) |
Aug 01, 2024 | 34.19 | 34.32 | 31.41 | 32.23 | 52,449 | -2.05(-5.98%) |
Jul 31, 2024 | 34.00 | 35.15 | 33.00 | 34.28 | 80,787 | -0.86(-2.45%) |
Jul 30, 2024 | 35.68 | 35.69 | 34.79 | 35.14 | 48,985 | -0.14(-0.40%) |
Jul 29, 2024 | 37.21 | 37.21 | 34.67 | 35.28 | 47,839 | -1.95(-5.24%) |
Jul 26, 2024 | 37.80 | 37.80 | 36.67 | 37.23 | 34,775 | +0.15(+0.40%) |
Jul 25, 2024 | 36.05 | 37.71 | 35.73 | 37.08 | 32,693 | +1.17(+3.26%) |
Jul 24, 2024 | 36.55 | 37.36 | 35.68 | 35.91 | 50,146 | -0.61(-1.67%) |
Jul 23, 2024 | 35.85 | 37.01 | 35.75 | 36.52 | 34,834 | +0.36(+1.00%) |
Jul 22, 2024 | 34.45 | 36.17 | 33.99 | 36.16 | 37,409 | +1.50(+4.33%) |
Jul 19, 2024 | 35.20 | 35.67 | 34.57 | 34.66 | 35,874 | -0.49(-1.39%) |
Jul 18, 2024 | 36.61 | 37.30 | 34.83 | 35.15 | 38,238 | -1.70(-4.61%) |
Jul 17, 2024 | 36.62 | 37.72 | 36.54 | 36.85 | 66,866 | -0.27(-0.73%) |
Jul 16, 2024 | 34.72 | 37.13 | 34.33 | 37.12 | 51,921 | +2.97(+8.70%) |
Jul 15, 2024 | 34.22 | 34.97 | 33.90 | 34.15 | 48,696 | +0.54(+1.61%) |
Jul 12, 2024 | 34.53 | 34.59 | 33.45 | 33.61 | 31,646 | -0.30(-0.88%) |
Jul 11, 2024 | 33.50 | 34.10 | 32.25 | 33.91 | 37,342 | +0.81(+2.45%) |
Jul 10, 2024 | 33.25 | 33.45 | 32.66 | 33.10 | 27,228 | -0.26(-0.78%) |
Jul 09, 2024 | 33.59 | 34.10 | 32.26 | 33.36 | 36,782 | -0.42(-1.24%) |
Jul 08, 2024 | 33.41 | 33.95 | 33.11 | 33.78 | 35,927 | +0.77(+2.33%) |
Jul 05, 2024 | 34.12 | 34.12 | 32.56 | 33.01 | 53,427 | -1.11(-3.25%) |
Jul 03, 2024 | 34.23 | 34.52 | 33.59 | 34.12 | 24,997 | -0.14(-0.41%) |
Jul 02, 2024 | 35.09 | 35.11 | 34.15 | 34.26 | 33,721 | -0.59(-1.69%) |
Jul 01, 2024 | 36.80 | 36.86 | 34.64 | 34.85 | 59,970 | -2.11(-5.71%) |
Jun 28, 2024 | 36.17 | 37.37 | 35.82 | 36.96 | 310,153 | +0.79(+2.18%) |
Jun 27, 2024 | 34.93 | 36.17 | 34.93 | 36.17 | 68,838 | +1.00(+2.84%) |
Jun 26, 2024 | 35.69 | 36.37 | 35.02 | 35.17 | 73,788 | -0.95(-2.63%) |
Jun 25, 2024 | 36.85 | 37.09 | 36.04 | 36.12 | 37,995 | -0.72(-1.95%) |
Jun 24, 2024 | 36.71 | 37.43 | 36.25 | 36.84 | 80,730 | +0.51(+1.40%) |
Jun 21, 2024 | 37.10 | 37.31 | 36.33 | 36.33 | 28,442 | -0.86(-2.31%) |
Jun 20, 2024 | 36.47 | 37.79 | 36.43 | 37.19 | 46,268 | +0.03(+0.08%) |
Jun 18, 2024 | 37.79 | 38.31 | 37.00 | 37.16 | 57,672 | -0.76(-2.00%) |
Jun 17, 2024 | 34.90 | 37.97 | 34.90 | 37.92 | 74,457 | +3.04(+8.72%) |
Jun 14, 2024 | 35.66 | 36.67 | 34.59 | 34.88 | 23,733 | -0.87(-2.43%) |
Jun 13, 2024 | 36.56 | 36.93 | 35.23 | 35.75 | 15,303 | -0.96(-2.62%) |
Jun 12, 2024 | 37.75 | 37.75 | 36.12 | 36.71 | 20,685 | -0.44(-1.18%) |
Jun 11, 2024 | 37.00 | 37.18 | 36.62 | 37.15 | 24,487 | -0.35(-0.93%) |
Jun 10, 2024 | 37.76 | 37.76 | 36.97 | 37.50 | 21,852 | -0.12(-0.32%) |
Jun 07, 2024 | 37.31 | 37.86 | 37.09 | 37.62 | 17,580 | -0.37(-0.97%) |
Jun 06, 2024 | 39.27 | 39.27 | 37.83 | 37.99 | 26,904 | -1.00(-2.56%) |
Jun 05, 2024 | 38.96 | 39.16 | 37.99 | 38.99 | 52,486 | +1.44(+3.83%) |
Jun 04, 2024 | 38.00 | 38.34 | 36.71 | 37.55 | 38,948 | -0.73(-1.91%) |