Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 25.46 | 25.79 | 25.30 | 25.67 | 37,212 | +0.06(+0.23%) |
Aug 30, 2024 | 25.30 | 25.69 | 25.22 | 25.61 | 57,610 | +0.31(+1.23%) |
Aug 29, 2024 | 25.48 | 25.48 | 25.18 | 25.30 | 26,035 | +0.00(+0.00%) |
Aug 28, 2024 | 25.30 | 25.45 | 25.10 | 25.30 | 46,410 | -0.04(-0.16%) |
Aug 27, 2024 | 25.16 | 25.74 | 24.95 | 25.34 | 56,947 | +0.07(+0.28%) |
Aug 26, 2024 | 24.80 | 25.30 | 24.80 | 25.27 | 142,292 | +0.43(+1.73%) |
Aug 23, 2024 | 23.40 | 24.88 | 23.38 | 24.84 | 89,588 | +1.62(+6.98%) |
Aug 22, 2024 | 23.03 | 23.38 | 23.01 | 23.22 | 36,162 | +0.29(+1.26%) |
Aug 21, 2024 | 22.59 | 22.98 | 22.47 | 22.93 | 15,198 | +0.23(+1.01%) |
Aug 20, 2024 | 23.28 | 23.28 | 22.57 | 22.70 | 21,521 | -0.51(-2.20%) |
Aug 19, 2024 | 23.12 | 23.21 | 22.78 | 23.21 | 19,137 | +0.24(+1.04%) |
Aug 16, 2024 | 22.69 | 23.11 | 22.69 | 22.97 | 24,555 | +0.27(+1.19%) |
Aug 15, 2024 | 22.26 | 23.01 | 22.26 | 22.70 | 32,498 | +0.93(+4.27%) |
Aug 14, 2024 | 21.72 | 21.91 | 21.40 | 21.77 | 25,487 | +0.11(+0.51%) |
Aug 13, 2024 | 21.80 | 21.80 | 21.46 | 21.66 | 52,136 | +0.16(+0.74%) |
Aug 12, 2024 | 21.97 | 22.12 | 21.43 | 21.50 | 35,870 | -0.37(-1.69%) |
Aug 09, 2024 | 21.28 | 21.92 | 21.11 | 21.87 | 56,183 | +0.50(+2.34%) |
Aug 08, 2024 | 21.38 | 21.60 | 21.04 | 21.37 | 31,746 | +0.23(+1.09%) |
Aug 07, 2024 | 21.25 | 21.65 | 20.90 | 21.14 | 67,254 | +0.13(+0.62%) |
Aug 06, 2024 | 21.10 | 21.21 | 20.77 | 21.01 | 39,628 | -0.09(-0.43%) |
Aug 05, 2024 | 21.28 | 21.28 | 20.66 | 21.10 | 55,702 | -1.02(-4.61%) |
Aug 02, 2024 | 21.66 | 22.29 | 21.50 | 22.12 | 53,539 | -0.34(-1.51%) |
Aug 01, 2024 | 23.48 | 23.50 | 22.00 | 22.46 | 139,212 | -0.91(-3.89%) |
Jul 31, 2024 | 23.68 | 24.10 | 23.31 | 23.37 | 28,348 | -0.33(-1.39%) |
Jul 30, 2024 | 24.08 | 24.11 | 23.55 | 23.70 | 36,492 | -0.12(-0.50%) |
Jul 29, 2024 | 24.73 | 24.73 | 23.42 | 23.82 | 32,852 | -0.89(-3.60%) |
Jul 26, 2024 | 25.47 | 25.47 | 24.32 | 24.71 | 22,867 | -0.37(-1.48%) |
Jul 25, 2024 | 25.24 | 26.38 | 24.72 | 25.08 | 57,942 | +0.44(+1.79%) |
Jul 24, 2024 | 24.74 | 25.24 | 24.30 | 24.64 | 46,411 | +0.01(+0.04%) |
Jul 23, 2024 | 23.88 | 24.75 | 23.88 | 24.63 | 64,534 | +0.74(+3.10%) |
Jul 22, 2024 | 23.14 | 23.91 | 23.14 | 23.89 | 46,540 | +0.82(+3.55%) |
Jul 19, 2024 | 23.51 | 23.65 | 23.05 | 23.07 | 31,101 | -0.35(-1.49%) |
Jul 18, 2024 | 23.76 | 24.00 | 22.90 | 23.42 | 24,814 | -0.46(-1.93%) |
Jul 17, 2024 | 23.90 | 24.40 | 23.70 | 23.88 | 65,427 | -0.08(-0.33%) |
Jul 16, 2024 | 23.00 | 24.00 | 22.99 | 23.96 | 107,741 | +1.11(+4.86%) |
Jul 15, 2024 | 22.26 | 23.00 | 22.26 | 22.85 | 59,663 | +0.63(+2.84%) |
Jul 12, 2024 | 22.40 | 22.54 | 20.15 | 22.22 | 27,875 | -0.17(-0.76%) |
Jul 11, 2024 | 21.95 | 22.90 | 21.89 | 22.39 | 86,441 | +0.65(+2.99%) |
Jul 10, 2024 | 21.00 | 21.74 | 20.90 | 21.74 | 14,539 | +0.72(+3.43%) |
Jul 09, 2024 | 20.78 | 21.11 | 20.71 | 21.02 | 8,770 | +0.29(+1.40%) |
Jul 08, 2024 | 20.11 | 20.74 | 20.11 | 20.73 | 21,473 | +0.55(+2.73%) |
Jul 05, 2024 | 21.25 | 21.26 | 20.18 | 20.18 | 41,190 | -1.10(-5.17%) |
Jul 03, 2024 | 21.36 | 21.36 | 21.18 | 21.28 | 14,826 | -0.12(-0.56%) |
Jul 02, 2024 | 21.05 | 21.50 | 20.67 | 21.40 | 21,448 | +0.34(+1.61%) |