Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 22.70 | 24.09 | 22.65 | 23.98 | 828,179 | +1.07(+4.67%) |
Sep 03, 2024 | 24.02 | 24.77 | 22.82 | 22.91 | 1,024,581 | -0.92(-3.86%) |
Aug 30, 2024 | 24.12 | 24.28 | 23.24 | 23.83 | 1,230,349 | -0.25(-1.04%) |
Aug 29, 2024 | 24.24 | 24.67 | 23.96 | 24.08 | 545,512 | +0.15(+0.63%) |
Aug 28, 2024 | 23.95 | 24.19 | 23.47 | 23.93 | 879,327 | -0.01(-0.04%) |
Aug 27, 2024 | 24.43 | 24.65 | 23.45 | 23.94 | 788,484 | -0.76(-3.08%) |
Aug 26, 2024 | 24.86 | 25.14 | 24.54 | 24.70 | 619,131 | -0.08(-0.32%) |
Aug 23, 2024 | 24.68 | 25.09 | 24.33 | 24.78 | 822,713 | +0.41(+1.68%) |
Aug 22, 2024 | 25.24 | 25.38 | 24.16 | 24.37 | 688,538 | -0.87(-3.45%) |
Aug 21, 2024 | 23.67 | 25.37 | 23.67 | 25.24 | 983,230 | +1.64(+6.95%) |
Aug 20, 2024 | 23.21 | 23.77 | 22.97 | 23.60 | 537,423 | +0.25(+1.07%) |
Aug 19, 2024 | 22.68 | 23.40 | 22.66 | 23.35 | 988,455 | +0.65(+2.86%) |
Aug 16, 2024 | 22.78 | 23.04 | 22.39 | 22.70 | 687,944 | +0.04(+0.18%) |
Aug 15, 2024 | 23.33 | 23.69 | 22.63 | 22.66 | 884,652 | -0.04(-0.18%) |
Aug 14, 2024 | 22.98 | 23.09 | 22.11 | 22.70 | 1,146,790 | -0.16(-0.68%) |
Aug 13, 2024 | 23.03 | 23.23 | 22.60 | 22.86 | 855,080 | -0.09(-0.37%) |
Aug 12, 2024 | 23.43 | 23.71 | 22.85 | 22.94 | 943,604 | -0.47(-2.01%) |
Aug 09, 2024 | 25.00 | 25.11 | 23.08 | 23.41 | 2,926,652 | -2.44(-9.44%) |
Aug 08, 2024 | 25.13 | 25.95 | 25.06 | 25.85 | 2,249,944 | +0.85(+3.40%) |
Aug 07, 2024 | 26.35 | 26.65 | 24.95 | 25.00 | 742,841 | -0.86(-3.33%) |
Aug 06, 2024 | 25.04 | 26.49 | 24.61 | 25.86 | 768,053 | +0.78(+3.11%) |
Aug 05, 2024 | 24.52 | 25.33 | 24.28 | 25.08 | 826,546 | -1.14(-4.35%) |
Aug 02, 2024 | 26.03 | 26.56 | 25.80 | 26.22 | 800,378 | -1.24(-4.52%) |
Aug 01, 2024 | 28.46 | 28.72 | 27.04 | 27.46 | 1,155,511 | -1.10(-3.85%) |
Jul 31, 2024 | 28.78 | 29.47 | 28.04 | 28.56 | 689,943 | -0.03(-0.10%) |
Jul 30, 2024 | 28.66 | 29.23 | 28.10 | 28.59 | 657,687 | -0.07(-0.24%) |
Jul 29, 2024 | 28.19 | 28.84 | 27.98 | 28.66 | 1,005,481 | +0.47(+1.67%) |
Jul 26, 2024 | 29.30 | 29.59 | 28.12 | 28.19 | 847,114 | -0.75(-2.59%) |
Jul 25, 2024 | 28.97 | 29.86 | 28.62 | 28.94 | 1,162,881 | +0.03(+0.10%) |
Jul 24, 2024 | 29.06 | 29.06 | 28.23 | 28.91 | 641,822 | +0.13(+0.45%) |
Jul 23, 2024 | 28.60 | 29.24 | 28.46 | 28.78 | 656,535 | +0.03(+0.10%) |
Jul 22, 2024 | 28.47 | 28.90 | 27.83 | 28.75 | 741,932 | +0.45(+1.59%) |
Jul 19, 2024 | 27.75 | 28.31 | 27.29 | 28.30 | 735,247 | +0.66(+2.39%) |
Jul 18, 2024 | 28.02 | 28.99 | 27.22 | 27.64 | 967,822 | -0.38(-1.36%) |
Jul 17, 2024 | 28.70 | 28.97 | 27.73 | 28.02 | 1,317,187 | -1.52(-5.15%) |
Jul 16, 2024 | 28.98 | 30.41 | 28.77 | 29.54 | 1,394,144 | +0.68(+2.36%) |
Jul 15, 2024 | 28.31 | 29.08 | 27.84 | 28.86 | 768,679 | +0.75(+2.67%) |
Jul 12, 2024 | 28.75 | 28.76 | 27.90 | 28.11 | 809,668 | -0.14(-0.50%) |
Jul 11, 2024 | 27.64 | 28.79 | 27.19 | 28.25 | 1,547,066 | +1.43(+5.33%) |
Jul 10, 2024 | 25.40 | 26.83 | 25.09 | 26.82 | 936,164 | +1.47(+5.80%) |
Jul 09, 2024 | 25.55 | 26.19 | 25.29 | 25.35 | 848,983 | -0.22(-0.86%) |
Jul 08, 2024 | 25.99 | 26.26 | 25.31 | 25.57 | 745,442 | +0.00(+0.00%) |
Jul 05, 2024 | 24.79 | 25.70 | 24.57 | 25.57 | 622,199 | +0.50(+1.99%) |
Jul 03, 2024 | 25.60 | 26.00 | 24.85 | 25.07 | 360,989 | -0.15(-0.59%) |
Jul 02, 2024 | 25.91 | 25.91 | 24.90 | 25.22 | 806,436 | -0.83(-3.19%) |