Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 21.15 | 21.18 | 20.55 | 20.64 | 4,049,243 | -0.55(-2.60%) |
Aug 30, 2024 | 21.33 | 21.47 | 20.55 | 21.19 | 3,338,922 | -0.18(-0.84%) |
Aug 29, 2024 | 21.70 | 21.95 | 21.22 | 21.37 | 1,760,885 | +0.19(+0.90%) |
Aug 28, 2024 | 21.31 | 21.52 | 20.77 | 21.18 | 2,219,003 | -0.67(-3.07%) |
Aug 27, 2024 | 22.18 | 22.19 | 21.63 | 21.85 | 1,872,592 | -0.81(-3.57%) |
Aug 26, 2024 | 23.16 | 23.16 | 22.63 | 22.66 | 1,693,818 | -0.61(-2.62%) |
Aug 23, 2024 | 22.47 | 23.29 | 22.27 | 23.27 | 2,988,747 | +1.22(+5.53%) |
Aug 22, 2024 | 22.22 | 22.25 | 21.92 | 22.05 | 1,984,093 | -0.35(-1.56%) |
Aug 21, 2024 | 21.80 | 22.43 | 21.46 | 22.40 | 4,213,151 | +0.39(+1.77%) |
Aug 20, 2024 | 22.35 | 22.45 | 21.62 | 22.01 | 5,654,383 | -0.06(-0.27%) |
Aug 19, 2024 | 21.97 | 22.24 | 21.70 | 22.07 | 3,123,731 | -0.10(-0.45%) |
Aug 16, 2024 | 22.07 | 22.27 | 21.59 | 22.17 | 3,806,480 | +0.59(+2.73%) |
Aug 15, 2024 | 22.46 | 22.65 | 21.34 | 21.58 | 5,304,839 | -0.98(-4.34%) |
Aug 14, 2024 | 23.02 | 23.09 | 22.28 | 22.56 | 2,984,892 | -0.38(-1.66%) |
Aug 13, 2024 | 22.34 | 23.12 | 22.28 | 22.94 | 4,184,334 | +0.43(+1.91%) |
Aug 12, 2024 | 22.70 | 23.05 | 21.95 | 22.51 | 6,488,658 | +0.60(+2.74%) |
Aug 09, 2024 | 22.17 | 22.54 | 21.63 | 21.91 | 2,903,723 | +0.12(+0.55%) |
Aug 08, 2024 | 20.88 | 22.06 | 20.42 | 21.79 | 4,159,193 | +1.89(+9.50%) |
Aug 07, 2024 | 20.87 | 21.06 | 19.69 | 19.90 | 5,249,024 | -1.20(-5.69%) |
Aug 06, 2024 | 20.79 | 21.64 | 20.51 | 21.10 | 6,048,554 | +0.75(+3.69%) |
Aug 05, 2024 | 18.51 | 21.33 | 18.50 | 20.35 | 12,936,359 | -5.12(-20.10%) |
Aug 02, 2024 | 26.63 | 26.93 | 25.26 | 25.47 | 7,507,210 | -1.03(-3.89%) |
Aug 01, 2024 | 26.90 | 27.04 | 26.05 | 26.50 | 5,294,259 | -1.15(-4.16%) |
Jul 31, 2024 | 28.15 | 28.34 | 27.46 | 27.65 | 7,135,056 | -0.05(-0.18%) |
Jul 30, 2024 | 28.32 | 28.42 | 27.58 | 27.70 | 11,017,566 | -0.30(-1.07%) |
Jul 29, 2024 | 28.48 | 28.50 | 27.57 | 28.00 | 14,680,661 | +0.30(+1.08%) |
Jul 26, 2024 | 27.44 | 27.81 | 27.26 | 27.70 | 17,619,522 | +1.28(+4.84%) |
Jul 25, 2024 | 26.71 | 26.88 | 26.23 | 26.42 | 19,088,244 | -2.02(-7.10%) |
Jul 24, 2024 | 29.32 | 29.37 | 28.41 | 28.44 | 17,284,794 | -0.91(-3.10%) |