Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 26.40 | 26.40 | 25.70 | 25.87 | 231,734 | -0.44(-1.67%) |
Sep 05, 2024 | 26.35 | 26.47 | 25.97 | 26.31 | 252,633 | +0.09(+0.34%) |
Sep 04, 2024 | 26.39 | 26.82 | 26.14 | 26.22 | 313,807 | -0.32(-1.21%) |
Sep 03, 2024 | 27.30 | 27.30 | 26.52 | 26.54 | 169,085 | -0.98(-3.56%) |
Aug 30, 2024 | 27.40 | 27.64 | 27.24 | 27.52 | 268,626 | +0.17(+0.62%) |
Aug 29, 2024 | 27.44 | 27.73 | 26.94 | 27.35 | 209,635 | +0.12(+0.44%) |
Aug 28, 2024 | 26.94 | 27.49 | 26.75 | 27.23 | 406,273 | +0.36(+1.34%) |
Aug 27, 2024 | 28.67 | 28.67 | 26.80 | 26.87 | 425,029 | -1.90(-6.60%) |
Aug 26, 2024 | 29.25 | 29.25 | 28.52 | 28.77 | 96,874 | -0.35(-1.20%) |
Aug 23, 2024 | 28.44 | 29.25 | 28.44 | 29.12 | 244,244 | +0.93(+3.30%) |
Aug 22, 2024 | 28.81 | 28.81 | 27.97 | 28.19 | 117,171 | -0.40(-1.40%) |
Aug 21, 2024 | 28.82 | 28.82 | 28.36 | 28.59 | 228,771 | -0.03(-0.10%) |
Aug 20, 2024 | 29.38 | 29.59 | 28.55 | 28.62 | 65,194 | -0.94(-3.18%) |
Aug 19, 2024 | 29.97 | 30.09 | 29.56 | 29.56 | 48,245 | -0.51(-1.70%) |
Aug 16, 2024 | 30.63 | 30.68 | 29.93 | 30.07 | 401,097 | -0.54(-1.76%) |
Aug 15, 2024 | 30.31 | 30.73 | 30.30 | 30.61 | 45,300 | +0.46(+1.53%) |
Aug 14, 2024 | 30.21 | 30.49 | 29.67 | 30.15 | 241,502 | -0.14(-0.46%) |
Aug 13, 2024 | 29.54 | 30.65 | 29.54 | 30.29 | 189,559 | +0.75(+2.54%) |
Aug 12, 2024 | 29.78 | 29.86 | 29.30 | 29.54 | 136,867 | -0.32(-1.07%) |
Aug 09, 2024 | 29.56 | 30.05 | 29.56 | 29.86 | 56,431 | +0.13(+0.44%) |
Aug 08, 2024 | 28.86 | 29.74 | 28.86 | 29.73 | 54,155 | +0.90(+3.12%) |
Aug 07, 2024 | 28.72 | 28.98 | 28.52 | 28.83 | 127,256 | +0.58(+2.05%) |
Aug 06, 2024 | 28.00 | 28.55 | 28.00 | 28.25 | 243,286 | -0.06(-0.21%) |
Aug 05, 2024 | 27.77 | 28.52 | 27.30 | 28.31 | 138,770 | -0.29(-1.01%) |
Aug 02, 2024 | 28.72 | 29.18 | 28.36 | 28.60 | 136,845 | -0.48(-1.65%) |
Aug 01, 2024 | 29.69 | 29.72 | 28.60 | 29.08 | 246,502 | -0.30(-1.02%) |
Jul 31, 2024 | 29.20 | 29.54 | 28.19 | 29.38 | 271,345 | +1.32(+4.70%) |
Jul 30, 2024 | 28.18 | 28.36 | 27.30 | 28.06 | 252,576 | -0.19(-0.67%) |
Jul 29, 2024 | 29.26 | 29.28 | 28.25 | 28.25 | 102,716 | -1.01(-3.45%) |
Jul 26, 2024 | 30.34 | 30.34 | 28.59 | 29.26 | 210,797 | -0.06(-0.20%) |
Jul 25, 2024 | 29.99 | 30.10 | 29.32 | 29.32 | 237,473 | -0.72(-2.40%) |
Jul 24, 2024 | 30.66 | 30.78 | 29.80 | 30.04 | 116,908 | -0.72(-2.34%) |
Jul 23, 2024 | 31.20 | 31.20 | 30.58 | 30.76 | 107,465 | -0.44(-1.41%) |
Jul 22, 2024 | 30.51 | 31.38 | 30.51 | 31.20 | 118,403 | +0.59(+1.93%) |
Jul 19, 2024 | 30.84 | 30.86 | 30.18 | 30.61 | 242,641 | -0.10(-0.33%) |
Jul 18, 2024 | 31.37 | 31.41 | 30.48 | 30.71 | 163,282 | -0.61(-1.95%) |
Jul 17, 2024 | 32.04 | 32.37 | 31.28 | 31.32 | 307,574 | -1.08(-3.33%) |
Jul 16, 2024 | 32.01 | 32.46 | 32.01 | 32.40 | 73,239 | +0.38(+1.19%) |
Jul 15, 2024 | 32.48 | 32.48 | 31.82 | 32.02 | 158,883 | -0.30(-0.92%) |
Jul 12, 2024 | 32.57 | 32.66 | 32.07 | 32.32 | 216,557 | +0.03(+0.09%) |
Jul 11, 2024 | 31.55 | 32.57 | 31.26 | 32.29 | 98,678 | +0.88(+2.79%) |
Jul 10, 2024 | 30.40 | 31.41 | 30.39 | 31.41 | 357,051 | +1.17(+3.88%) |
Jul 09, 2024 | 30.06 | 30.33 | 29.90 | 30.24 | 400,507 | +0.00(+0.00%) |
Jul 08, 2024 | 29.50 | 30.38 | 29.50 | 30.24 | 52,661 | +0.35(+1.16%) |
Jul 05, 2024 | 30.01 | 30.09 | 29.66 | 29.89 | 59,838 | -0.45(-1.48%) |
Jul 03, 2024 | 29.33 | 30.34 | 29.33 | 30.34 | 126,794 | +1.00(+3.42%) |
Jul 02, 2024 | 29.42 | 29.92 | 28.91 | 29.33 | 144,665 | -0.64(-2.12%) |