Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 28.77 | 28.77 | 28.44 | 28.70 | 137,916 | +0.21(+0.74%) |
Sep 04, 2024 | 28.16 | 28.57 | 28.11 | 28.49 | 201,218 | +0.48(+1.71%) |
Sep 03, 2024 | 27.94 | 28.07 | 27.89 | 28.01 | 49,429 | +0.53(+1.93%) |
Aug 30, 2024 | 27.84 | 27.85 | 27.48 | 27.48 | 114,025 | -0.35(-1.26%) |
Aug 29, 2024 | 27.82 | 27.84 | 27.72 | 27.83 | 99,971 | -0.14(-0.50%) |
Aug 28, 2024 | 28.09 | 28.09 | 27.96 | 27.97 | 48,501 | -0.04(-0.14%) |
Aug 27, 2024 | 27.80 | 28.07 | 27.80 | 28.01 | 72,220 | -0.08(-0.28%) |
Aug 26, 2024 | 28.41 | 28.41 | 28.05 | 28.09 | 42,234 | -0.07(-0.25%) |
Aug 23, 2024 | 27.97 | 28.27 | 27.89 | 28.16 | 58,834 | +0.33(+1.19%) |
Aug 22, 2024 | 28.11 | 28.11 | 27.73 | 27.83 | 106,554 | -0.42(-1.49%) |
Aug 21, 2024 | 28.09 | 28.43 | 27.98 | 28.25 | 402,727 | +0.21(+0.75%) |
Aug 20, 2024 | 27.90 | 28.08 | 27.89 | 28.04 | 238,036 | +0.28(+1.01%) |
Aug 19, 2024 | 27.66 | 27.85 | 27.60 | 27.76 | 143,059 | +0.09(+0.33%) |
Aug 16, 2024 | 27.69 | 27.69 | 27.49 | 27.67 | 277,308 | +0.14(+0.51%) |
Aug 15, 2024 | 27.30 | 27.53 | 27.30 | 27.53 | 67,161 | -0.51(-1.82%) |
Aug 14, 2024 | 27.90 | 28.16 | 27.85 | 28.04 | 54,090 | +0.09(+0.32%) |
Aug 13, 2024 | 27.94 | 27.96 | 27.80 | 27.95 | 138,654 | +0.35(+1.27%) |
Aug 12, 2024 | 27.30 | 27.64 | 27.20 | 27.60 | 86,097 | +0.26(+0.95%) |
Aug 09, 2024 | 27.47 | 27.47 | 27.30 | 27.34 | 164,848 | +0.22(+0.81%) |
Aug 08, 2024 | 27.05 | 27.13 | 26.90 | 27.12 | 155,954 | -0.22(-0.80%) |
Aug 07, 2024 | 27.47 | 27.50 | 27.18 | 27.34 | 76,808 | -0.30(-1.09%) |
Aug 06, 2024 | 28.31 | 28.31 | 27.57 | 27.64 | 634,701 | -0.77(-2.71%) |
Aug 05, 2024 | 29.11 | 29.11 | 28.06 | 28.41 | 188,118 | +0.03(+0.11%) |
Aug 02, 2024 | 27.85 | 28.42 | 27.85 | 28.38 | 177,247 | +1.25(+4.61%) |
Aug 01, 2024 | 26.95 | 27.26 | 26.92 | 27.13 | 85,299 | +0.41(+1.53%) |
Jul 31, 2024 | 26.35 | 26.75 | 26.25 | 26.72 | 60,812 | +0.56(+2.14%) |
Jul 30, 2024 | 26.08 | 26.27 | 26.00 | 26.16 | 41,496 | +0.13(+0.50%) |
Jul 29, 2024 | 26.18 | 26.18 | 25.98 | 26.03 | 74,083 | +0.10(+0.39%) |
Jul 26, 2024 | 25.92 | 25.95 | 25.78 | 25.93 | 53,850 | +0.34(+1.33%) |
Jul 25, 2024 | 25.60 | 25.80 | 25.51 | 25.59 | 59,230 | +0.15(+0.59%) |
Jul 24, 2024 | 25.82 | 25.84 | 25.41 | 25.44 | 39,954 | -0.12(-0.47%) |
Jul 23, 2024 | 25.56 | 25.76 | 25.56 | 25.56 | 122,558 | +0.01(+0.04%) |
Jul 22, 2024 | 25.65 | 25.75 | 25.43 | 25.55 | 55,263 | -0.06(-0.23%) |
Jul 19, 2024 | 25.73 | 25.73 | 25.58 | 25.61 | 22,453 | -0.26(-1.01%) |
Jul 18, 2024 | 25.94 | 26.11 | 25.85 | 25.87 | 28,527 | -0.31(-1.18%) |
Jul 17, 2024 | 25.94 | 26.18 | 25.90 | 26.18 | 26,738 | +0.12(+0.46%) |
Jul 16, 2024 | 25.91 | 26.09 | 25.80 | 26.06 | 47,673 | +0.36(+1.38%) |
Jul 15, 2024 | 25.82 | 25.88 | 25.69 | 25.70 | 40,558 | -0.27(-1.02%) |
Jul 12, 2024 | 25.89 | 26.00 | 25.81 | 25.97 | 30,086 | +0.13(+0.50%) |
Jul 11, 2024 | 25.88 | 26.05 | 25.80 | 25.84 | 44,829 | +0.46(+1.81%) |
Jul 10, 2024 | 25.41 | 25.41 | 25.24 | 25.38 | 27,929 | +0.06(+0.24%) |
Jul 09, 2024 | 25.33 | 25.36 | 25.11 | 25.32 | 23,615 | -0.10(-0.39%) |
Jul 08, 2024 | 25.34 | 25.50 | 25.27 | 25.42 | 40,033 | -0.00(-0.01%) |
Jul 05, 2024 | 25.26 | 25.45 | 25.13 | 25.42 | 44,474 | +0.43(+1.72%) |
Jul 03, 2024 | 24.66 | 25.07 | 24.65 | 24.99 | 21,207 | +0.41(+1.67%) |
Jul 02, 2024 | 24.60 | 24.64 | 24.44 | 24.58 | 45,451 | +0.28(+1.15%) |