Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 33.07 | 33.42 | 32.00 | 32.39 | 23,744 | +0.17(+0.53%) |
Aug 30, 2024 | 31.50 | 32.30 | 31.50 | 32.22 | 22,163 | +0.18(+0.55%) |
Aug 29, 2024 | 32.71 | 32.71 | 31.99 | 32.04 | 20,728 | +0.41(+1.31%) |
Aug 28, 2024 | 32.31 | 33.30 | 31.57 | 31.63 | 23,357 | -0.67(-2.07%) |
Aug 27, 2024 | 33.02 | 33.02 | 32.21 | 32.30 | 16,205 | +0.41(+1.29%) |
Aug 26, 2024 | 31.55 | 32.00 | 31.55 | 31.89 | 22,596 | +0.16(+0.50%) |
Aug 23, 2024 | 31.44 | 31.73 | 31.42 | 31.73 | 25,535 | +1.14(+3.71%) |
Aug 22, 2024 | 31.01 | 31.07 | 30.59 | 30.59 | 15,956 | +0.36(+1.21%) |
Aug 21, 2024 | 31.24 | 31.24 | 30.08 | 30.23 | 34,746 | +0.40(+1.34%) |
Aug 20, 2024 | 29.54 | 30.08 | 29.54 | 29.83 | 48,486 | +0.51(+1.74%) |
Aug 19, 2024 | 28.01 | 29.54 | 28.01 | 29.32 | 22,264 | -0.03(-0.10%) |
Aug 16, 2024 | 28.50 | 29.49 | 28.50 | 29.35 | 27,428 | +1.00(+3.53%) |
Aug 15, 2024 | 28.18 | 28.47 | 28.07 | 28.35 | 47,515 | +1.06(+3.88%) |
Aug 14, 2024 | 27.50 | 27.50 | 27.09 | 27.29 | 27,469 | -0.47(-1.69%) |
Aug 13, 2024 | 26.61 | 28.55 | 26.61 | 27.76 | 35,766 | +0.37(+1.35%) |
Aug 12, 2024 | 27.18 | 28.24 | 27.18 | 27.39 | 42,727 | +0.21(+0.77%) |
Aug 09, 2024 | 26.88 | 27.26 | 26.88 | 27.18 | 60,237 | -0.36(-1.31%) |
Aug 08, 2024 | 27.31 | 27.64 | 26.71 | 27.54 | 72,788 | +1.54(+5.92%) |
Aug 07, 2024 | 26.87 | 26.99 | 26.00 | 26.00 | 145,664 | -0.38(-1.44%) |
Aug 06, 2024 | 26.00 | 26.68 | 25.82 | 26.38 | 97,751 | -0.09(-0.34%) |
Aug 05, 2024 | 25.84 | 27.87 | 25.00 | 26.47 | 63,705 | -0.57(-2.11%) |
Aug 02, 2024 | 26.51 | 27.17 | 26.28 | 27.04 | 38,803 | +0.66(+2.50%) |
Aug 01, 2024 | 26.85 | 27.26 | 26.13 | 26.38 | 88,147 | -1.22(-4.42%) |
Jul 31, 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 25,015 | +1.20(+4.55%) |
Jul 30, 2024 | 26.24 | 26.61 | 26.24 | 26.40 | 56,841 | -0.23(-0.86%) |
Jul 29, 2024 | 26.64 | 26.75 | 26.53 | 26.63 | 41,494 | -0.27(-1.00%) |
Jul 26, 2024 | 26.74 | 26.96 | 26.04 | 26.90 | 32,132 | +0.37(+1.39%) |
Jul 25, 2024 | 26.20 | 26.75 | 26.20 | 26.53 | 60,410 | +0.69(+2.67%) |
Jul 24, 2024 | 26.23 | 26.79 | 25.76 | 25.84 | 61,066 | -0.62(-2.34%) |
Jul 23, 2024 | 26.34 | 26.56 | 26.34 | 26.46 | 29,398 | -0.16(-0.60%) |
Jul 22, 2024 | 26.61 | 26.72 | 26.48 | 26.62 | 32,449 | +0.50(+1.91%) |
Jul 19, 2024 | 26.21 | 26.29 | 26.06 | 26.12 | 20,902 | -0.50(-1.88%) |
Jul 18, 2024 | 26.92 | 26.95 | 26.46 | 26.62 | 43,427 | +0.15(+0.57%) |
Jul 17, 2024 | 26.56 | 26.56 | 26.40 | 26.47 | 16,357 | -0.42(-1.56%) |
Jul 16, 2024 | 25.83 | 26.93 | 25.76 | 26.89 | 17,656 | -0.30(-1.10%) |
Jul 15, 2024 | 27.59 | 27.59 | 27.09 | 27.19 | 16,499 | -0.09(-0.33%) |
Jul 12, 2024 | 27.30 | 27.40 | 26.80 | 27.28 | 37,612 | -1.32(-4.62%) |
Jul 11, 2024 | 28.76 | 29.00 | 28.34 | 28.60 | 74,040 | +0.73(+2.62%) |
Jul 10, 2024 | 27.59 | 27.87 | 27.58 | 27.87 | 43,174 | +0.99(+3.69%) |
Jul 09, 2024 | 26.99 | 26.99 | 26.84 | 26.88 | 40,440 | +0.56(+2.12%) |
Jul 08, 2024 | 26.38 | 26.43 | 26.32 | 26.32 | 25,860 | +0.08(+0.30%) |
Jul 05, 2024 | 26.25 | 26.96 | 25.97 | 26.24 | 22,761 | +0.21(+0.81%) |
Jul 03, 2024 | 26.71 | 26.71 | 25.95 | 26.03 | 18,504 | -0.04(-0.15%) |
Jul 02, 2024 | 25.64 | 26.09 | 25.64 | 26.07 | 55,420 | +1.05(+4.22%) |