Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 29.50 | 30.11 | 29.33 | 29.81 | 1,010,055 | +0.25(+0.85%) |
Sep 03, 2024 | 30.01 | 30.42 | 29.55 | 29.56 | 1,490,090 | -0.83(-2.73%) |
Aug 30, 2024 | 29.67 | 30.58 | 29.27 | 30.39 | 2,007,432 | +0.56(+1.88%) |
Aug 29, 2024 | 29.10 | 30.23 | 28.90 | 29.83 | 2,154,226 | +1.05(+3.65%) |
Aug 28, 2024 | 29.13 | 29.50 | 28.75 | 28.78 | 1,377,148 | -0.70(-2.37%) |
Aug 27, 2024 | 28.70 | 29.84 | 28.42 | 29.48 | 1,535,631 | +0.62(+2.15%) |
Aug 26, 2024 | 28.93 | 29.34 | 28.55 | 28.86 | 2,112,804 | +0.12(+0.42%) |
Aug 23, 2024 | 28.25 | 29.16 | 28.00 | 28.74 | 1,285,701 | +0.70(+2.50%) |
Aug 22, 2024 | 28.03 | 28.86 | 27.81 | 28.04 | 1,392,236 | +0.04(+0.14%) |
Aug 21, 2024 | 28.07 | 28.49 | 27.32 | 28.00 | 1,308,660 | -0.03(-0.11%) |
Aug 20, 2024 | 27.70 | 28.20 | 27.24 | 28.03 | 1,885,657 | +0.28(+1.01%) |
Aug 19, 2024 | 27.80 | 28.31 | 26.51 | 27.75 | 2,392,881 | -0.52(-1.84%) |
Aug 16, 2024 | 28.00 | 28.57 | 27.64 | 28.27 | 2,116,467 | -0.09(-0.32%) |
Aug 15, 2024 | 27.62 | 28.72 | 27.46 | 28.36 | 2,682,919 | +1.07(+3.92%) |
Aug 14, 2024 | 26.84 | 27.34 | 26.43 | 27.29 | 1,827,237 | +0.53(+1.98%) |
Aug 13, 2024 | 26.39 | 26.96 | 26.39 | 26.76 | 1,987,607 | +0.61(+2.33%) |
Aug 12, 2024 | 25.85 | 26.21 | 25.30 | 26.15 | 1,665,678 | +0.30(+1.16%) |
Aug 09, 2024 | 25.64 | 25.89 | 25.29 | 25.85 | 2,451,879 | +0.31(+1.21%) |
Aug 08, 2024 | 24.95 | 25.63 | 24.48 | 25.54 | 2,099,426 | +1.12(+4.59%) |
Aug 07, 2024 | 24.50 | 25.72 | 24.08 | 24.42 | 3,845,754 | +0.24(+0.99%) |
Aug 06, 2024 | 22.01 | 25.15 | 21.93 | 24.18 | 6,499,180 | +4.71(+24.19%) |
Aug 05, 2024 | 18.50 | 19.49 | 18.23 | 19.47 | 2,861,295 | +0.16(+0.83%) |
Aug 02, 2024 | 20.00 | 20.11 | 19.25 | 19.31 | 1,741,926 | -1.39(-6.71%) |
Aug 01, 2024 | 21.50 | 21.94 | 20.54 | 20.70 | 1,250,700 | -0.65(-3.04%) |
Jul 31, 2024 | 21.51 | 21.82 | 21.12 | 21.35 | 1,441,910 | -0.23(-1.07%) |
Jul 30, 2024 | 20.92 | 21.64 | 20.76 | 21.58 | 1,208,352 | +0.83(+4.00%) |
Jul 29, 2024 | 21.29 | 21.40 | 20.61 | 20.75 | 1,571,597 | -0.59(-2.76%) |
Jul 26, 2024 | 21.59 | 21.62 | 21.00 | 21.34 | 1,204,887 | +0.14(+0.66%) |
Jul 25, 2024 | 20.99 | 21.47 | 20.76 | 21.20 | 1,949,672 | +0.39(+1.87%) |
Jul 24, 2024 | 20.82 | 21.19 | 20.68 | 20.81 | 899,002 | -0.14(-0.67%) |
Jul 23, 2024 | 20.38 | 21.13 | 20.36 | 20.95 | 1,333,767 | +0.55(+2.70%) |
Jul 22, 2024 | 19.93 | 20.41 | 19.90 | 20.40 | 677,478 | +0.47(+2.36%) |
Jul 19, 2024 | 19.88 | 20.19 | 19.75 | 19.93 | 519,243 | +0.07(+0.35%) |
Jul 18, 2024 | 20.58 | 20.81 | 19.70 | 19.86 | 916,320 | -0.82(-3.97%) |
Jul 17, 2024 | 20.47 | 20.93 | 20.33 | 20.68 | 924,002 | +0.05(+0.24%) |
Jul 16, 2024 | 20.00 | 20.69 | 19.94 | 20.63 | 1,153,824 | +0.74(+3.72%) |
Jul 15, 2024 | 19.64 | 19.98 | 19.39 | 19.89 | 844,493 | +0.48(+2.47%) |
Jul 12, 2024 | 19.51 | 19.63 | 19.16 | 19.41 | 760,405 | +0.03(+0.15%) |
Jul 11, 2024 | 19.50 | 19.80 | 19.19 | 19.38 | 919,662 | +0.11(+0.57%) |
Jul 10, 2024 | 19.09 | 19.40 | 19.00 | 19.27 | 784,249 | +0.24(+1.26%) |
Jul 09, 2024 | 18.73 | 19.07 | 18.50 | 19.03 | 1,125,370 | +0.18(+0.95%) |
Jul 08, 2024 | 19.40 | 19.40 | 18.58 | 18.85 | 1,148,750 | -0.60(-3.08%) |
Jul 05, 2024 | 18.92 | 19.47 | 18.78 | 19.45 | 901,733 | +0.51(+2.69%) |
Jul 03, 2024 | 19.24 | 19.42 | 18.86 | 18.94 | 359,061 | -0.24(-1.25%) |
Jul 02, 2024 | 18.68 | 19.25 | 18.49 | 19.18 | 781,502 | +0.52(+2.79%) |