Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.99 | 26.99 | 26.74 | 26.85 | 50,676 | +0.12(+0.45%) |
Aug 29, 2024 | 27.07 | 27.11 | 26.59 | 26.73 | 79,664 | -0.01(-0.04%) |
Aug 28, 2024 | 27.06 | 27.18 | 26.54 | 26.74 | 89,202 | -0.32(-1.18%) |
Aug 27, 2024 | 27.06 | 27.18 | 26.66 | 27.06 | 116,876 | -0.12(-0.44%) |
Aug 26, 2024 | 27.12 | 27.39 | 26.76 | 27.18 | 98,127 | +0.05(+0.18%) |
Aug 23, 2024 | 27.02 | 27.37 | 26.78 | 27.13 | 148,205 | +0.10(+0.37%) |
Aug 22, 2024 | 27.63 | 27.63 | 26.94 | 27.03 | 59,588 | -0.40(-1.46%) |
Aug 21, 2024 | 27.45 | 27.62 | 27.26 | 27.43 | 39,332 | +0.20(+0.73%) |
Aug 20, 2024 | 27.40 | 27.68 | 26.85 | 27.23 | 63,607 | -0.15(-0.55%) |
Aug 19, 2024 | 26.77 | 27.60 | 26.68 | 27.38 | 64,066 | +0.69(+2.59%) |
Aug 16, 2024 | 26.85 | 26.93 | 26.48 | 26.69 | 59,384 | -0.17(-0.63%) |
Aug 15, 2024 | 27.19 | 27.23 | 26.67 | 26.86 | 166,392 | +0.06(+0.22%) |
Aug 14, 2024 | 26.82 | 26.89 | 26.51 | 26.80 | 113,447 | -0.02(-0.07%) |
Aug 13, 2024 | 26.77 | 26.96 | 26.45 | 26.82 | 55,588 | +0.05(+0.19%) |
Aug 12, 2024 | 27.36 | 27.36 | 26.50 | 26.77 | 69,901 | -0.51(-1.87%) |
Aug 09, 2024 | 27.88 | 27.88 | 27.14 | 27.28 | 77,540 | -0.67(-2.40%) |
Aug 08, 2024 | 27.97 | 29.32 | 27.58 | 27.95 | 139,782 | +0.69(+2.53%) |
Aug 07, 2024 | 28.38 | 28.53 | 27.03 | 27.26 | 101,936 | -0.51(-1.84%) |
Aug 06, 2024 | 27.32 | 28.19 | 27.32 | 27.77 | 62,465 | +0.57(+2.10%) |
Aug 05, 2024 | 26.98 | 28.11 | 26.94 | 27.20 | 56,370 | -0.67(-2.40%) |
Aug 02, 2024 | 28.44 | 28.44 | 27.17 | 27.87 | 290,574 | -1.11(-3.83%) |
Aug 01, 2024 | 30.08 | 30.13 | 28.65 | 28.98 | 153,574 | -1.09(-3.62%) |
Jul 31, 2024 | 30.62 | 30.84 | 29.90 | 30.07 | 116,037 | -0.19(-0.63%) |
Jul 30, 2024 | 30.38 | 30.53 | 29.94 | 30.26 | 68,947 | -0.23(-0.75%) |
Jul 29, 2024 | 30.66 | 30.84 | 30.21 | 30.49 | 47,483 | +0.07(+0.23%) |
Jul 26, 2024 | 30.50 | 31.01 | 30.22 | 30.42 | 35,779 | +0.10(+0.33%) |
Jul 25, 2024 | 31.41 | 31.41 | 30.03 | 30.32 | 91,499 | -1.12(-3.56%) |
Jul 24, 2024 | 32.63 | 32.70 | 31.44 | 31.44 | 35,039 | -1.49(-4.52%) |
Jul 23, 2024 | 32.13 | 32.96 | 31.83 | 32.93 | 26,790 | +0.89(+2.78%) |
Jul 22, 2024 | 32.00 | 32.45 | 31.98 | 32.04 | 39,609 | -0.05(-0.16%) |
Jul 19, 2024 | 31.67 | 32.18 | 31.67 | 32.09 | 53,026 | -0.06(-0.19%) |
Jul 18, 2024 | 32.40 | 32.72 | 31.98 | 32.15 | 47,925 | -0.19(-0.59%) |
Jul 17, 2024 | 33.70 | 33.78 | 32.28 | 32.34 | 59,059 | -1.72(-5.05%) |
Jul 16, 2024 | 33.50 | 34.32 | 33.17 | 34.06 | 122,788 | +0.78(+2.34%) |
Jul 15, 2024 | 33.28 | 33.72 | 32.84 | 33.28 | 51,247 | -0.03(-0.09%) |
Jul 12, 2024 | 33.54 | 33.54 | 33.09 | 33.31 | 73,630 | -0.07(-0.21%) |
Jul 11, 2024 | 32.85 | 33.59 | 32.58 | 33.38 | 27,451 | +0.77(+2.36%) |
Jul 10, 2024 | 32.24 | 32.77 | 32.24 | 32.61 | 34,925 | +0.36(+1.12%) |
Jul 09, 2024 | 32.55 | 32.76 | 31.93 | 32.25 | 56,454 | -0.51(-1.56%) |
Jul 08, 2024 | 32.13 | 32.81 | 31.84 | 32.76 | 42,476 | +1.18(+3.74%) |
Jul 05, 2024 | 32.09 | 32.41 | 31.58 | 31.58 | 33,043 | -0.76(-2.35%) |
Jul 03, 2024 | 32.76 | 32.82 | 32.31 | 32.34 | 12,344 | -0.33(-1.01%) |
Jul 02, 2024 | 32.20 | 32.77 | 32.04 | 32.67 | 50,533 | +0.31(+0.96%) |