Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.04 | 30.39 | 29.99 | 30.26 | 71,702 | +0.15(+0.50%) |
Aug 15, 2024 | 30.29 | 30.41 | 30.04 | 30.11 | 187,565 | +0.10(+0.33%) |
Aug 14, 2024 | 29.78 | 30.01 | 29.61 | 30.01 | 111,573 | +0.26(+0.87%) |
Aug 13, 2024 | 29.57 | 29.76 | 29.37 | 29.75 | 117,175 | +0.20(+0.68%) |
Aug 12, 2024 | 29.55 | 29.90 | 29.34 | 29.55 | 83,359 | -0.03(-0.10%) |
Aug 09, 2024 | 29.52 | 29.90 | 29.34 | 29.58 | 73,222 | +0.18(+0.61%) |
Aug 08, 2024 | 29.92 | 29.92 | 27.42 | 29.40 | 248,109 | -0.54(-1.80%) |
Aug 07, 2024 | 29.93 | 30.35 | 29.87 | 29.94 | 89,774 | -0.15(-0.50%) |
Aug 06, 2024 | 29.76 | 30.45 | 29.65 | 30.09 | 171,131 | -0.62(-2.02%) |
Aug 02, 2024 | 30.71 | 0 | -0.06(-0.19%) | |||
Aug 01, 2024 | 30.44 | 30.84 | 30.31 | 30.77 | 109,755 | +0.48(+1.58%) |
Jul 31, 2024 | 30.37 | 30.51 | 29.85 | 30.29 | 158,696 | +0.04(+0.13%) |
Jul 30, 2024 | 29.75 | 30.31 | 29.53 | 30.25 | 113,126 | +0.63(+2.13%) |
Jul 29, 2024 | 29.73 | 29.90 | 29.36 | 29.62 | 78,531 | -0.22(-0.74%) |
Jul 26, 2024 | 29.72 | 29.90 | 29.55 | 29.84 | 82,987 | +0.31(+1.05%) |
Jul 25, 2024 | 29.22 | 29.79 | 29.08 | 29.53 | 102,012 | +0.45(+1.55%) |
Jul 24, 2024 | 28.94 | 29.45 | 28.91 | 29.08 | 83,238 | +0.14(+0.48%) |
Jul 23, 2024 | 28.75 | 29.12 | 28.70 | 28.94 | 74,750 | +0.26(+0.91%) |
Jul 22, 2024 | 28.27 | 28.90 | 28.27 | 28.68 | 91,139 | +0.57(+2.03%) |
Jul 19, 2024 | 28.02 | 28.27 | 27.90 | 28.11 | 145,079 | +0.10(+0.36%) |
Jul 18, 2024 | 28.18 | 28.32 | 27.88 | 28.01 | 126,097 | -0.31(-1.09%) |
Jul 17, 2024 | 28.54 | 28.76 | 28.27 | 28.32 | 147,892 | -0.35(-1.22%) |
Jul 16, 2024 | 28.18 | 28.79 | 28.18 | 28.67 | 160,924 | +0.58(+2.06%) |
Jul 15, 2024 | 28.42 | 28.65 | 27.79 | 28.09 | 138,217 | -0.27(-0.95%) |
Jul 12, 2024 | 28.99 | 29.18 | 28.25 | 28.36 | 85,265 | -0.51(-1.77%) |
Jul 11, 2024 | 28.92 | 29.07 | 28.54 | 28.87 | 191,584 | +0.16(+0.56%) |
Jul 10, 2024 | 28.54 | 29.01 | 28.50 | 28.71 | 90,085 | +0.32(+1.13%) |
Jul 09, 2024 | 28.65 | 28.80 | 28.36 | 28.39 | 170,053 | -0.26(-0.91%) |
Jul 08, 2024 | 28.97 | 29.06 | 28.61 | 28.65 | 205,571 | -0.21(-0.73%) |
Jul 05, 2024 | 29.39 | 29.39 | 28.68 | 28.86 | 257,266 | -0.47(-1.60%) |
Jul 04, 2024 | 29.29 | 29.52 | 29.00 | 29.33 | 110,261 | -0.16(-0.54%) |
Jul 03, 2024 | 28.92 | 29.80 | 28.59 | 29.49 | 196,168 | +0.66(+2.29%) |
Jul 02, 2024 | 29.26 | 29.43 | 28.79 | 28.83 | 233,640 | -1.07(-3.58%) |
Jun 28, 2024 | 29.90 | 0 | -0.44(-1.45%) | |||
Jun 27, 2024 | 30.19 | 30.42 | 30.08 | 30.34 | 75,353 | +0.21(+0.70%) |
Jun 26, 2024 | 30.13 | 30.47 | 30.04 | 30.13 | 146,639 | -0.16(-0.53%) |
Jun 25, 2024 | 30.39 | 30.39 | 29.87 | 30.29 | 289,810 | +0.36(+1.20%) |
Jun 24, 2024 | 30.22 | 30.49 | 29.88 | 29.93 | 218,970 | -0.40(-1.32%) |
Jun 21, 2024 | 30.10 | 30.49 | 30.07 | 30.33 | 169,004 | +0.23(+0.76%) |
Jun 20, 2024 | 30.68 | 30.68 | 29.90 | 30.10 | 150,161 | -0.64(-2.08%) |
Jun 19, 2024 | 30.38 | 30.89 | 30.35 | 30.74 | 46,222 | +0.28(+0.92%) |
Jun 18, 2024 | 31.30 | 32.04 | 30.43 | 30.46 | 222,976 | -0.82(-2.62%) |
Jun 17, 2024 | 33.94 | 35.14 | 30.69 | 31.28 | 462,220 | +0.62(+2.02%) |
Jun 14, 2024 | 31.10 | 31.10 | 30.50 | 30.66 | 122,680 | -0.58(-1.86%) |
Jun 13, 2024 | 31.43 | 31.44 | 30.72 | 31.24 | 123,157 | -0.20(-0.64%) |
Jun 12, 2024 | 31.70 | 31.87 | 31.36 | 31.44 | 107,012 | +0.04(+0.13%) |
Jun 11, 2024 | 31.35 | 31.73 | 31.20 | 31.40 | 159,308 | -0.03(-0.10%) |
Jun 10, 2024 | 31.53 | 31.53 | 31.30 | 31.43 | 90,425 | -0.10(-0.32%) |
Jun 07, 2024 | 31.02 | 31.58 | 30.92 | 31.53 | 190,498 | +0.32(+1.03%) |
Jun 06, 2024 | 31.31 | 31.59 | 30.93 | 31.21 | 100,900 | -0.12(-0.38%) |
Jun 05, 2024 | 31.20 | 31.54 | 31.13 | 31.33 | 93,664 | +0.23(+0.74%) |
Jun 04, 2024 | 30.75 | 31.47 | 30.75 | 31.10 | 134,241 | +0.22(+0.71%) |