Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.07 | 29.34 | 29.00 | 29.22 | 19,440 | +0.22(+0.76%) |
Aug 29, 2024 | 28.91 | 29.06 | 28.33 | 29.00 | 70,551 | +0.50(+1.75%) |
Aug 28, 2024 | 28.68 | 28.68 | 28.17 | 28.50 | 17,522 | +0.15(+0.53%) |
Aug 27, 2024 | 28.24 | 28.45 | 27.95 | 28.35 | 17,081 | -0.46(-1.60%) |
Aug 26, 2024 | 30.02 | 30.02 | 28.48 | 28.81 | 83,199 | -0.71(-2.41%) |
Aug 23, 2024 | 27.74 | 30.15 | 27.74 | 29.52 | 70,426 | +2.13(+7.78%) |
Aug 22, 2024 | 27.76 | 27.77 | 27.35 | 27.39 | 8,895 | -0.12(-0.44%) |
Aug 21, 2024 | 27.05 | 27.54 | 26.86 | 27.51 | 11,062 | +0.23(+0.84%) |
Aug 20, 2024 | 27.87 | 27.87 | 27.13 | 27.28 | 19,988 | -0.53(-1.91%) |
Aug 19, 2024 | 27.92 | 27.92 | 27.54 | 27.81 | 15,843 | +0.20(+0.72%) |
Aug 16, 2024 | 26.84 | 27.80 | 26.84 | 27.61 | 35,002 | +0.79(+2.95%) |
Aug 15, 2024 | 26.85 | 27.23 | 26.49 | 26.82 | 30,881 | +0.74(+2.84%) |
Aug 14, 2024 | 26.00 | 26.23 | 25.77 | 26.08 | 15,721 | -0.20(-0.76%) |
Aug 13, 2024 | 25.78 | 26.38 | 25.78 | 26.28 | 15,916 | +0.68(+2.66%) |
Aug 12, 2024 | 26.50 | 26.68 | 25.46 | 25.60 | 33,747 | -0.65(-2.48%) |
Aug 09, 2024 | 26.19 | 26.51 | 25.72 | 26.25 | 26,113 | +0.01(+0.04%) |
Aug 08, 2024 | 26.17 | 26.30 | 25.84 | 26.24 | 21,597 | +0.46(+1.78%) |
Aug 07, 2024 | 26.14 | 26.23 | 25.61 | 25.78 | 21,519 | -0.22(-0.85%) |
Aug 06, 2024 | 26.40 | 26.41 | 25.96 | 26.00 | 24,687 | -0.43(-1.63%) |
Aug 05, 2024 | 25.78 | 26.47 | 25.00 | 26.43 | 46,431 | -0.70(-2.58%) |
Aug 02, 2024 | 27.03 | 28.00 | 27.03 | 27.13 | 37,985 | -1.30(-4.57%) |
Aug 01, 2024 | 29.39 | 29.39 | 28.09 | 28.43 | 88,534 | -0.88(-3.00%) |
Jul 31, 2024 | 29.00 | 30.00 | 28.65 | 29.31 | 83,521 | +0.26(+0.90%) |
Jul 30, 2024 | 28.53 | 29.21 | 28.32 | 29.05 | 43,705 | +0.79(+2.80%) |
Jul 29, 2024 | 29.31 | 29.31 | 28.23 | 28.26 | 28,830 | -0.76(-2.62%) |
Jul 26, 2024 | 28.78 | 29.81 | 28.26 | 29.02 | 35,464 | +0.48(+1.68%) |
Jul 25, 2024 | 27.75 | 29.07 | 27.75 | 28.54 | 52,995 | +0.91(+3.29%) |
Jul 24, 2024 | 27.92 | 28.60 | 27.47 | 27.63 | 37,493 | -0.51(-1.81%) |
Jul 23, 2024 | 27.01 | 28.25 | 27.00 | 28.14 | 87,138 | +0.91(+3.34%) |
Jul 22, 2024 | 26.55 | 27.30 | 26.21 | 27.23 | 42,464 | +0.71(+2.68%) |
Jul 19, 2024 | 26.72 | 26.86 | 26.27 | 26.52 | 19,486 | -0.20(-0.75%) |
Jul 18, 2024 | 27.55 | 27.72 | 26.37 | 26.72 | 50,156 | -1.05(-3.78%) |
Jul 17, 2024 | 26.90 | 27.90 | 26.90 | 27.77 | 53,023 | +0.64(+2.36%) |
Jul 16, 2024 | 25.58 | 27.22 | 25.35 | 27.13 | 45,384 | +2.00(+7.96%) |
Jul 15, 2024 | 24.91 | 26.00 | 24.91 | 25.13 | 61,093 | +0.74(+3.03%) |
Jul 12, 2024 | 24.88 | 25.11 | 24.38 | 24.39 | 21,589 | -0.06(-0.25%) |
Jul 11, 2024 | 23.12 | 24.72 | 23.00 | 24.45 | 60,436 | +1.79(+7.90%) |
Jul 10, 2024 | 22.06 | 22.72 | 22.06 | 22.66 | 30,636 | +0.49(+2.21%) |
Jul 09, 2024 | 21.50 | 22.17 | 21.50 | 22.17 | 28,610 | +0.59(+2.73%) |
Jul 08, 2024 | 21.69 | 21.95 | 21.46 | 21.58 | 17,210 | +0.15(+0.70%) |
Jul 05, 2024 | 21.80 | 21.80 | 21.36 | 21.43 | 43,878 | -0.48(-2.19%) |
Jul 03, 2024 | 22.50 | 22.50 | 21.91 | 21.91 | 13,949 | -0.59(-2.62%) |
Jul 02, 2024 | 22.34 | 22.50 | 22.29 | 22.50 | 24,834 | +0.31(+1.40%) |
Jul 01, 2024 | 22.50 | 22.50 | 22.07 | 22.19 | 40,235 | -0.30(-1.33%) |
Jun 28, 2024 | 21.84 | 22.52 | 21.84 | 22.49 | 169,836 | +0.94(+4.36%) |
Jun 27, 2024 | 21.51 | 21.59 | 21.38 | 21.55 | 27,012 | +0.21(+0.98%) |
Jun 26, 2024 | 20.61 | 21.59 | 20.61 | 21.34 | 31,297 | +0.51(+2.45%) |
Jun 25, 2024 | 20.70 | 21.15 | 20.70 | 20.83 | 31,489 | -0.05(-0.24%) |
Jun 24, 2024 | 20.74 | 21.15 | 20.70 | 20.88 | 38,241 | +0.42(+2.05%) |
Jun 21, 2024 | 20.93 | 21.19 | 20.41 | 20.46 | 175,978 | -0.45(-2.15%) |
Jun 20, 2024 | 20.85 | 21.15 | 20.85 | 20.91 | 21,438 | -0.20(-0.95%) |
Jun 18, 2024 | 20.60 | 21.30 | 20.60 | 21.11 | 32,274 | +0.24(+1.15%) |
Jun 17, 2024 | 20.34 | 21.17 | 20.15 | 20.87 | 35,293 | +0.56(+2.76%) |
Jun 14, 2024 | 20.30 | 20.50 | 20.14 | 20.31 | 20,397 | -0.32(-1.55%) |
Jun 13, 2024 | 20.82 | 20.82 | 20.39 | 20.63 | 13,876 | -0.31(-1.48%) |
Jun 12, 2024 | 20.89 | 21.42 | 20.86 | 20.94 | 29,089 | +0.62(+3.05%) |
Jun 11, 2024 | 20.30 | 20.33 | 20.04 | 20.32 | 27,640 | -0.11(-0.54%) |
Jun 10, 2024 | 20.50 | 20.56 | 20.34 | 20.43 | 21,792 | -0.25(-1.21%) |
Jun 07, 2024 | 20.62 | 20.99 | 20.42 | 20.68 | 19,857 | -0.14(-0.67%) |
Jun 06, 2024 | 20.69 | 20.87 | 20.59 | 20.82 | 15,218 | +0.00(+0.00%) |
Jun 05, 2024 | 20.95 | 20.95 | 20.57 | 20.82 | 18,612 | +0.12(+0.58%) |
Jun 04, 2024 | 20.99 | 20.99 | 20.68 | 20.70 | 18,963 | -0.48(-2.27%) |