Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 29.82 | 29.91 | 28.94 | 29.18 | 327,280 | -0.65(-2.18%) |
Sep 05, 2024 | 30.36 | 30.59 | 29.38 | 29.83 | 403,206 | -0.42(-1.39%) |
Sep 04, 2024 | 29.55 | 30.55 | 29.49 | 30.25 | 533,137 | +0.60(+2.02%) |
Sep 03, 2024 | 29.70 | 30.28 | 29.52 | 29.65 | 590,741 | +0.41(+1.40%) |
Aug 30, 2024 | 29.07 | 29.37 | 28.87 | 29.24 | 343,329 | +0.25(+0.86%) |
Aug 29, 2024 | 29.10 | 29.13 | 28.64 | 28.99 | 184,011 | +0.08(+0.28%) |
Aug 28, 2024 | 29.10 | 29.43 | 28.89 | 28.91 | 213,741 | -0.15(-0.52%) |
Aug 27, 2024 | 28.93 | 29.13 | 28.67 | 29.06 | 205,051 | +0.21(+0.73%) |
Aug 26, 2024 | 28.69 | 29.49 | 28.55 | 28.85 | 402,180 | +0.43(+1.51%) |
Aug 23, 2024 | 27.99 | 28.63 | 27.96 | 28.42 | 237,624 | +0.40(+1.43%) |
Aug 22, 2024 | 27.75 | 28.02 | 27.63 | 28.02 | 197,863 | +0.30(+1.08%) |
Aug 21, 2024 | 27.98 | 27.98 | 27.62 | 27.72 | 238,225 | -0.08(-0.29%) |
Aug 20, 2024 | 27.76 | 27.99 | 27.43 | 27.80 | 206,684 | -0.05(-0.18%) |
Aug 19, 2024 | 27.50 | 27.87 | 27.41 | 27.85 | 273,893 | +0.28(+1.02%) |
Aug 16, 2024 | 27.49 | 27.75 | 27.36 | 27.57 | 240,576 | +0.12(+0.44%) |
Aug 15, 2024 | 27.62 | 27.75 | 27.34 | 27.45 | 241,194 | +0.14(+0.51%) |
Aug 14, 2024 | 27.00 | 27.31 | 26.88 | 27.31 | 254,034 | +0.43(+1.58%) |
Aug 13, 2024 | 26.54 | 26.95 | 26.30 | 26.88 | 369,379 | +0.39(+1.46%) |
Aug 12, 2024 | 26.76 | 26.82 | 26.28 | 26.50 | 217,365 | -0.28(-1.04%) |
Aug 09, 2024 | 26.83 | 26.83 | 26.34 | 26.77 | 348,706 | -0.13(-0.48%) |
Aug 08, 2024 | 27.44 | 27.64 | 26.89 | 26.90 | 321,865 | -0.52(-1.88%) |
Aug 07, 2024 | 26.71 | 27.58 | 26.41 | 27.42 | 291,879 | +0.80(+3.02%) |
Aug 06, 2024 | 26.66 | 26.98 | 26.38 | 26.62 | 501,518 | +0.10(+0.37%) |
Aug 05, 2024 | 26.44 | 26.75 | 25.38 | 26.52 | 556,323 | -0.51(-1.87%) |
Aug 02, 2024 | 25.68 | 27.40 | 25.58 | 27.02 | 611,407 | +2.64(+10.81%) |
Aug 01, 2024 | 24.88 | 25.00 | 24.02 | 24.39 | 280,926 | -0.44(-1.76%) |
Jul 31, 2024 | 24.51 | 25.10 | 24.32 | 24.82 | 223,852 | +0.33(+1.33%) |
Jul 30, 2024 | 24.18 | 24.54 | 24.15 | 24.50 | 258,552 | +0.31(+1.27%) |
Jul 29, 2024 | 24.22 | 24.22 | 23.97 | 24.19 | 245,778 | +0.05(+0.21%) |
Jul 26, 2024 | 23.87 | 24.15 | 23.74 | 24.14 | 224,031 | +0.48(+2.01%) |
Jul 25, 2024 | 23.48 | 23.92 | 23.38 | 23.66 | 157,001 | +0.33(+1.40%) |
Jul 24, 2024 | 23.37 | 23.60 | 23.29 | 23.34 | 167,018 | -0.09(-0.38%) |
Jul 23, 2024 | 23.38 | 23.63 | 23.02 | 23.43 | 197,965 | +0.01(+0.04%) |
Jul 22, 2024 | 23.16 | 23.48 | 22.89 | 23.42 | 204,194 | +0.17(+0.72%) |
Jul 19, 2024 | 23.38 | 23.51 | 23.03 | 23.25 | 189,755 | -0.32(-1.35%) |
Jul 18, 2024 | 23.13 | 23.68 | 23.13 | 23.56 | 410,421 | +0.20(+0.85%) |
Jul 17, 2024 | 22.14 | 23.41 | 22.14 | 23.37 | 392,773 | +1.19(+5.36%) |
Jul 16, 2024 | 21.98 | 22.33 | 21.98 | 22.18 | 337,593 | +0.31(+1.40%) |
Jul 15, 2024 | 22.19 | 22.26 | 21.85 | 21.87 | 231,637 | -0.14(-0.63%) |
Jul 12, 2024 | 22.02 | 22.17 | 21.83 | 22.01 | 215,794 | +0.18(+0.82%) |
Jul 11, 2024 | 21.52 | 21.84 | 21.51 | 21.83 | 261,558 | +0.59(+2.80%) |
Jul 10, 2024 | 21.13 | 21.36 | 21.11 | 21.24 | 208,650 | +0.18(+0.85%) |
Jul 09, 2024 | 21.08 | 21.33 | 21.04 | 21.06 | 218,316 | -0.07(-0.33%) |
Jul 08, 2024 | 21.32 | 21.53 | 21.11 | 21.13 | 233,391 | -0.09(-0.42%) |
Jul 05, 2024 | 21.55 | 21.55 | 21.14 | 21.22 | 274,025 | -0.37(-1.70%) |
Jul 03, 2024 | 21.98 | 22.02 | 21.58 | 21.58 | 113,292 | -0.33(-1.49%) |
Jul 02, 2024 | 21.59 | 21.92 | 21.49 | 21.91 | 343,226 | +0.39(+1.80%) |