Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 28.87 | 29.11 | 28.24 | 28.61 | 469,455 | -0.36(-1.24%) |
Aug 29, 2024 | 28.68 | 30.09 | 28.61 | 28.97 | 931,533 | +0.46(+1.61%) |
Aug 28, 2024 | 27.82 | 28.93 | 27.79 | 28.51 | 438,375 | +0.64(+2.30%) |
Aug 27, 2024 | 27.73 | 28.28 | 27.50 | 27.87 | 250,822 | -0.01(-0.04%) |
Aug 26, 2024 | 28.36 | 28.50 | 27.73 | 27.88 | 216,929 | -0.20(-0.71%) |
Aug 23, 2024 | 27.31 | 28.34 | 27.13 | 28.08 | 288,882 | +0.93(+3.43%) |
Aug 22, 2024 | 27.36 | 27.58 | 27.04 | 27.15 | 255,331 | -0.21(-0.77%) |
Aug 21, 2024 | 27.36 | 27.59 | 26.91 | 27.36 | 347,731 | +0.02(+0.07%) |
Aug 20, 2024 | 27.83 | 27.87 | 27.31 | 27.34 | 342,253 | -0.73(-2.60%) |
Aug 19, 2024 | 28.27 | 28.47 | 27.74 | 28.07 | 326,828 | -0.21(-0.74%) |
Aug 16, 2024 | 27.93 | 28.59 | 27.84 | 28.28 | 373,078 | +0.29(+1.04%) |
Aug 15, 2024 | 28.29 | 28.52 | 27.65 | 27.99 | 650,959 | +0.50(+1.82%) |
Aug 14, 2024 | 30.31 | 31.45 | 27.32 | 27.49 | 1,009,502 | -1.91(-6.50%) |
Aug 13, 2024 | 28.52 | 29.43 | 28.36 | 29.40 | 611,964 | +1.09(+3.85%) |
Aug 12, 2024 | 28.64 | 29.11 | 28.24 | 28.31 | 360,142 | -0.25(-0.88%) |
Aug 09, 2024 | 28.38 | 28.81 | 27.77 | 28.56 | 372,399 | -0.10(-0.35%) |
Aug 08, 2024 | 28.10 | 29.95 | 28.10 | 28.66 | 1,093,705 | +0.87(+3.13%) |
Aug 07, 2024 | 28.14 | 29.30 | 27.72 | 27.79 | 549,835 | +0.32(+1.16%) |
Aug 06, 2024 | 27.35 | 28.22 | 26.87 | 27.47 | 750,874 | -0.08(-0.29%) |
Aug 05, 2024 | 27.39 | 28.45 | 26.66 | 27.55 | 485,278 | -1.49(-5.13%) |
Aug 02, 2024 | 29.47 | 29.94 | 28.90 | 29.04 | 425,495 | -1.62(-5.28%) |
Aug 01, 2024 | 32.57 | 32.84 | 30.23 | 30.66 | 626,528 | -1.49(-4.63%) |
Jul 31, 2024 | 31.72 | 32.80 | 31.64 | 32.15 | 433,975 | +0.78(+2.49%) |
Jul 30, 2024 | 32.25 | 32.85 | 30.96 | 31.37 | 560,174 | -0.69(-2.15%) |
Jul 29, 2024 | 32.85 | 33.25 | 31.94 | 32.06 | 487,822 | -0.79(-2.40%) |
Jul 26, 2024 | 32.29 | 32.99 | 31.89 | 32.85 | 552,342 | +1.20(+3.79%) |
Jul 25, 2024 | 32.17 | 32.96 | 31.57 | 31.65 | 569,040 | -0.44(-1.37%) |
Jul 24, 2024 | 32.13 | 32.84 | 31.94 | 32.09 | 452,214 | -0.22(-0.68%) |
Jul 23, 2024 | 33.56 | 33.82 | 32.19 | 32.31 | 680,673 | -1.25(-3.72%) |
Jul 22, 2024 | 33.76 | 35.29 | 33.15 | 33.56 | 1,513,112 | -0.37(-1.09%) |
Jul 19, 2024 | 34.00 | 34.75 | 33.68 | 33.93 | 2,606,234 | +0.14(+0.41%) |
Jul 18, 2024 | 32.29 | 33.87 | 32.29 | 33.79 | 1,135,560 | +1.29(+3.97%) |
Jul 17, 2024 | 31.68 | 33.08 | 31.68 | 32.50 | 893,752 | +0.51(+1.59%) |
Jul 16, 2024 | 31.28 | 32.02 | 31.04 | 31.99 | 1,130,024 | +1.26(+4.10%) |
Jul 15, 2024 | 30.46 | 31.02 | 29.91 | 30.73 | 925,539 | +0.68(+2.26%) |
Jul 12, 2024 | 28.07 | 30.48 | 27.93 | 30.05 | 2,122,182 | +2.16(+7.74%) |
Jul 11, 2024 | 28.06 | 28.29 | 27.67 | 27.89 | 489,092 | +0.44(+1.60%) |
Jul 10, 2024 | 28.41 | 28.52 | 27.31 | 27.45 | 344,505 | -0.80(-2.83%) |
Jul 09, 2024 | 28.60 | 29.11 | 28.23 | 28.25 | 480,844 | -0.50(-1.74%) |
Jul 08, 2024 | 28.67 | 29.15 | 28.46 | 28.75 | 380,607 | +0.25(+0.88%) |
Jul 05, 2024 | 29.06 | 29.24 | 28.35 | 28.50 | 435,174 | -0.74(-2.53%) |
Jul 03, 2024 | 28.58 | 29.50 | 28.25 | 29.24 | 401,783 | +0.56(+1.95%) |
Jul 02, 2024 | 28.87 | 29.57 | 28.31 | 28.68 | 2,049,608 | -0.22(-0.76%) |