Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 26.30 | 26.80 | 26.28 | 26.58 | 35,092 | +0.37(+1.41%) |
Sep 12, 2024 | 26.27 | 26.38 | 25.93 | 26.21 | 45,404 | +0.24(+0.92%) |
Sep 11, 2024 | 25.92 | 26.36 | 25.62 | 25.97 | 40,429 | +0.05(+0.19%) |
Sep 10, 2024 | 25.76 | 26.09 | 25.43 | 25.92 | 51,316 | -0.10(-0.38%) |
Sep 09, 2024 | 27.00 | 27.00 | 25.52 | 26.02 | 58,746 | -0.90(-3.34%) |
Sep 06, 2024 | 27.74 | 27.74 | 26.70 | 26.92 | 44,788 | -0.84(-3.03%) |
Sep 05, 2024 | 28.18 | 28.60 | 26.99 | 27.76 | 67,956 | -0.39(-1.39%) |
Sep 04, 2024 | 27.00 | 28.25 | 27.00 | 28.15 | 80,348 | +0.90(+3.30%) |
Sep 03, 2024 | 27.55 | 28.27 | 26.80 | 27.25 | 65,135 | -0.35(-1.27%) |
Aug 30, 2024 | 28.47 | 28.47 | 27.30 | 27.60 | 35,156 | -0.48(-1.71%) |
Aug 29, 2024 | 27.59 | 28.62 | 26.97 | 28.08 | 99,098 | +0.56(+2.03%) |
Aug 28, 2024 | 27.95 | 28.05 | 27.14 | 27.52 | 32,943 | -0.43(-1.54%) |
Aug 27, 2024 | 28.26 | 28.34 | 27.60 | 27.95 | 54,857 | -0.38(-1.34%) |
Aug 26, 2024 | 28.05 | 29.44 | 27.47 | 28.33 | 70,542 | +0.59(+2.13%) |
Aug 23, 2024 | 26.77 | 27.75 | 26.60 | 27.74 | 107,755 | +1.24(+4.68%) |
Aug 22, 2024 | 27.05 | 27.56 | 26.40 | 26.50 | 55,101 | -0.52(-1.92%) |
Aug 21, 2024 | 27.56 | 28.23 | 26.86 | 27.02 | 53,878 | -0.26(-0.95%) |
Aug 20, 2024 | 27.51 | 28.97 | 26.92 | 27.28 | 129,386 | +0.20(+0.74%) |
Aug 19, 2024 | 26.55 | 27.68 | 26.41 | 27.08 | 193,267 | +0.63(+2.38%) |
Aug 16, 2024 | 27.06 | 27.06 | 26.00 | 26.45 | 1,334,625 | -5.55(-17.34%) |
Aug 15, 2024 | 30.71 | 32.90 | 28.93 | 32.00 | 31,977 | +1.66(+5.47%) |
Aug 14, 2024 | 29.06 | 30.67 | 28.80 | 30.34 | 22,719 | +1.15(+3.94%) |
Aug 13, 2024 | 29.50 | 29.56 | 28.89 | 29.19 | 9,225 | +0.18(+0.62%) |
Aug 12, 2024 | 29.98 | 29.98 | 28.50 | 29.01 | 18,572 | -0.35(-1.19%) |
Aug 09, 2024 | 29.53 | 29.81 | 28.90 | 29.36 | 22,221 | +0.47(+1.63%) |
Aug 08, 2024 | 28.60 | 29.57 | 28.60 | 28.89 | 18,177 | +0.30(+1.05%) |
Aug 07, 2024 | 29.90 | 30.15 | 28.50 | 28.59 | 14,666 | -0.75(-2.56%) |
Aug 06, 2024 | 28.28 | 29.64 | 28.28 | 29.34 | 11,394 | +0.92(+3.24%) |
Aug 05, 2024 | 28.53 | 29.00 | 27.66 | 28.42 | 16,983 | -1.17(-3.95%) |
Aug 02, 2024 | 31.19 | 31.19 | 29.36 | 29.59 | 15,411 | -2.21(-6.95%) |
Aug 01, 2024 | 31.75 | 32.70 | 31.45 | 31.80 | 15,700 | -0.49(-1.52%) |
Jul 31, 2024 | 32.90 | 32.90 | 31.00 | 32.29 | 30,930 | -0.38(-1.16%) |
Jul 30, 2024 | 31.11 | 32.90 | 31.11 | 32.67 | 23,410 | +1.70(+5.49%) |
Jul 29, 2024 | 32.75 | 32.75 | 30.40 | 30.97 | 39,648 | -1.23(-3.82%) |
Jul 26, 2024 | 32.05 | 32.76 | 31.21 | 32.20 | 21,967 | +0.53(+1.67%) |
Jul 25, 2024 | 31.08 | 32.22 | 30.92 | 31.67 | 26,786 | +0.32(+1.02%) |
Jul 24, 2024 | 29.49 | 31.66 | 29.10 | 31.35 | 22,197 | +1.84(+6.24%) |
Jul 23, 2024 | 29.12 | 30.67 | 29.12 | 29.51 | 97,733 | +0.05(+0.17%) |
Jul 22, 2024 | 30.07 | 30.12 | 29.04 | 29.46 | 22,884 | +0.05(+0.17%) |
Jul 19, 2024 | 31.09 | 31.85 | 29.02 | 29.41 | 24,546 | -2.08(-6.61%) |
Jul 18, 2024 | 32.46 | 32.77 | 31.18 | 31.49 | 16,351 | -0.05(-0.16%) |
Jul 17, 2024 | 31.76 | 32.19 | 31.38 | 31.54 | 15,542 | -0.64(-1.99%) |
Jul 16, 2024 | 31.49 | 32.82 | 31.49 | 32.18 | 14,766 | +0.95(+3.04%) |
Jul 15, 2024 | 32.10 | 33.25 | 31.23 | 31.23 | 37,898 | -0.24(-0.76%) |
Jul 12, 2024 | 30.78 | 31.72 | 30.21 | 31.47 | 39,806 | +1.39(+4.62%) |
Jul 11, 2024 | 29.31 | 30.35 | 28.45 | 30.08 | 26,009 | +1.40(+4.88%) |
Jul 10, 2024 | 29.11 | 31.50 | 28.42 | 28.68 | 43,655 | -0.88(-2.98%) |
Jul 09, 2024 | 28.81 | 30.00 | 28.81 | 29.56 | 23,108 | +0.45(+1.55%) |
Jul 08, 2024 | 30.16 | 30.16 | 28.59 | 29.11 | 27,859 | -0.43(-1.46%) |
Jul 05, 2024 | 29.66 | 30.33 | 29.39 | 29.54 | 23,492 | -0.88(-2.89%) |
Jul 03, 2024 | 31.99 | 31.99 | 29.77 | 30.42 | 22,564 | -1.08(-3.43%) |
Jul 02, 2024 | 29.16 | 32.29 | 28.74 | 31.50 | 48,637 | +2.90(+10.14%) |