Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 27.83 | 28.15 | 27.07 | 27.14 | 25,690 | -0.76(-2.72%) |
Sep 05, 2024 | 28.30 | 28.33 | 27.87 | 27.90 | 22,871 | -0.49(-1.73%) |
Sep 04, 2024 | 28.84 | 28.84 | 28.37 | 28.39 | 20,208 | -0.50(-1.73%) |
Sep 03, 2024 | 28.95 | 29.04 | 28.82 | 28.89 | 19,895 | -0.22(-0.76%) |
Aug 30, 2024 | 29.01 | 29.22 | 29.00 | 29.11 | 55,193 | +0.06(+0.21%) |
Aug 29, 2024 | 29.05 | 29.11 | 28.97 | 29.05 | 62,174 | +0.00(+0.00%) |
Aug 28, 2024 | 29.19 | 29.24 | 28.97 | 29.05 | 52,009 | -0.01(-0.03%) |
Aug 27, 2024 | 29.14 | 29.29 | 29.00 | 29.06 | 30,863 | -0.12(-0.41%) |
Aug 26, 2024 | 29.18 | 29.23 | 29.00 | 29.18 | 56,123 | +0.00(+0.00%) |
Aug 23, 2024 | 29.26 | 29.47 | 29.07 | 29.18 | 49,146 | +0.27(+0.93%) |
Aug 22, 2024 | 28.82 | 28.97 | 28.82 | 28.91 | 6,128 | -0.03(-0.10%) |
Aug 21, 2024 | 28.85 | 28.95 | 28.75 | 28.94 | 12,503 | +0.09(+0.31%) |
Aug 20, 2024 | 28.92 | 29.11 | 28.70 | 28.85 | 8,816 | -0.09(-0.31%) |
Aug 19, 2024 | 28.53 | 28.94 | 28.53 | 28.94 | 11,949 | +0.26(+0.91%) |
Aug 16, 2024 | 28.73 | 28.94 | 28.53 | 28.68 | 37,999 | -0.03(-0.10%) |
Aug 15, 2024 | 28.74 | 29.23 | 28.70 | 28.71 | 11,167 | +0.32(+1.13%) |
Aug 14, 2024 | 28.41 | 28.62 | 28.30 | 28.39 | 7,338 | -0.18(-0.63%) |
Aug 13, 2024 | 28.70 | 28.74 | 28.56 | 28.57 | 5,869 | +0.08(+0.28%) |
Aug 12, 2024 | 28.88 | 29.06 | 28.26 | 28.49 | 17,928 | -0.20(-0.70%) |
Aug 09, 2024 | 28.98 | 29.20 | 28.67 | 28.69 | 12,416 | -0.11(-0.38%) |
Aug 08, 2024 | 29.14 | 29.18 | 28.80 | 28.80 | 6,389 | -0.08(-0.28%) |
Aug 07, 2024 | 29.53 | 29.69 | 28.75 | 28.88 | 31,268 | -0.38(-1.30%) |
Aug 06, 2024 | 29.61 | 29.61 | 29.07 | 29.26 | 18,587 | -0.06(-0.20%) |
Aug 05, 2024 | 29.75 | 29.75 | 28.77 | 29.32 | 26,046 | -0.89(-2.95%) |
Aug 02, 2024 | 30.47 | 30.66 | 30.11 | 30.21 | 24,277 | -0.65(-2.11%) |
Aug 01, 2024 | 31.61 | 31.61 | 30.39 | 30.86 | 29,670 | -0.92(-2.89%) |
Jul 31, 2024 | 32.13 | 32.15 | 31.77 | 31.78 | 59,343 | -0.30(-0.94%) |
Jul 30, 2024 | 32.37 | 32.37 | 31.94 | 32.08 | 44,089 | +0.17(+0.53%) |
Jul 29, 2024 | 32.03 | 32.03 | 31.68 | 31.91 | 30,458 | -0.04(-0.13%) |
Jul 26, 2024 | 31.90 | 32.37 | 31.83 | 31.95 | 30,791 | +0.14(+0.44%) |
Jul 25, 2024 | 31.52 | 32.05 | 31.52 | 31.81 | 47,012 | +0.24(+0.76%) |
Jul 24, 2024 | 31.75 | 31.80 | 31.36 | 31.57 | 57,704 | +0.00(+0.00%) |
Jul 23, 2024 | 31.30 | 31.75 | 31.30 | 31.57 | 61,480 | +0.09(+0.29%) |
Jul 22, 2024 | 32.16 | 32.16 | 31.25 | 31.48 | 80,109 | -0.04(-0.13%) |
Jul 19, 2024 | 31.68 | 32.34 | 31.39 | 31.52 | 25,496 | +0.02(+0.06%) |
Jul 18, 2024 | 31.61 | 32.34 | 31.36 | 31.50 | 35,902 | +0.05(+0.16%) |
Jul 17, 2024 | 31.00 | 31.99 | 31.00 | 31.45 | 56,645 | +0.54(+1.75%) |
Jul 16, 2024 | 29.85 | 30.96 | 29.83 | 30.91 | 45,775 | +1.26(+4.25%) |
Jul 15, 2024 | 29.01 | 29.81 | 29.01 | 29.65 | 40,988 | +0.85(+2.95%) |
Jul 12, 2024 | 28.81 | 28.94 | 28.75 | 28.80 | 15,927 | +0.20(+0.70%) |
Jul 11, 2024 | 28.48 | 28.77 | 28.30 | 28.60 | 43,586 | +0.44(+1.56%) |
Jul 10, 2024 | 28.24 | 28.27 | 28.13 | 28.16 | 14,671 | +0.01(+0.04%) |
Jul 09, 2024 | 28.32 | 28.32 | 28.02 | 28.15 | 12,144 | -0.02(-0.07%) |
Jul 08, 2024 | 28.43 | 28.43 | 28.08 | 28.17 | 18,757 | +0.02(+0.07%) |
Jul 05, 2024 | 28.20 | 28.34 | 27.80 | 28.15 | 38,942 | -0.15(-0.53%) |
Jul 03, 2024 | 28.30 | 28.65 | 27.96 | 28.30 | 20,419 | -0.23(-0.81%) |
Jul 02, 2024 | 28.40 | 28.70 | 28.40 | 28.53 | 24,718 | +0.02(+0.07%) |