Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 27.94 | 28.65 | 27.59 | 28.56 | 246,839 | +0.86(+3.10%) |
Aug 29, 2024 | 27.43 | 28.47 | 26.89 | 27.70 | 249,688 | +0.55(+2.03%) |
Aug 28, 2024 | 26.94 | 27.40 | 26.70 | 27.15 | 50,974 | -0.01(-0.04%) |
Aug 27, 2024 | 27.28 | 27.28 | 26.87 | 27.16 | 45,646 | -0.29(-1.06%) |
Aug 26, 2024 | 28.43 | 28.43 | 27.43 | 27.45 | 67,098 | -0.68(-2.42%) |
Aug 23, 2024 | 26.43 | 28.60 | 26.43 | 28.13 | 67,626 | +1.79(+6.80%) |
Aug 22, 2024 | 26.24 | 27.11 | 26.15 | 26.34 | 36,964 | +0.01(+0.04%) |
Aug 21, 2024 | 26.30 | 26.34 | 25.91 | 26.33 | 31,546 | +0.22(+0.84%) |
Aug 20, 2024 | 26.46 | 26.46 | 25.85 | 26.11 | 44,166 | -0.55(-2.06%) |
Aug 19, 2024 | 26.65 | 26.81 | 26.29 | 26.66 | 41,018 | +0.03(+0.11%) |
Aug 16, 2024 | 26.03 | 26.82 | 25.69 | 26.63 | 50,162 | +0.56(+2.15%) |
Aug 15, 2024 | 25.77 | 26.42 | 25.36 | 26.07 | 75,211 | +0.99(+3.95%) |
Aug 14, 2024 | 25.83 | 25.83 | 24.87 | 25.08 | 34,328 | -0.49(-1.92%) |
Aug 13, 2024 | 25.71 | 25.75 | 25.20 | 25.57 | 67,515 | +0.20(+0.79%) |
Aug 12, 2024 | 25.82 | 26.32 | 25.31 | 25.37 | 83,197 | -0.27(-1.05%) |
Aug 09, 2024 | 26.05 | 26.22 | 25.27 | 25.64 | 78,329 | -0.32(-1.23%) |
Aug 08, 2024 | 26.51 | 26.51 | 25.60 | 25.96 | 89,398 | +0.03(+0.12%) |
Aug 07, 2024 | 26.29 | 26.51 | 25.93 | 25.93 | 69,691 | +0.12(+0.46%) |
Aug 06, 2024 | 25.53 | 26.20 | 25.20 | 25.81 | 133,835 | +0.31(+1.22%) |
Aug 05, 2024 | 24.62 | 25.62 | 23.98 | 25.50 | 142,268 | -0.46(-1.77%) |
Aug 02, 2024 | 25.19 | 26.03 | 25.00 | 25.96 | 108,205 | -0.48(-1.82%) |
Aug 01, 2024 | 28.23 | 28.39 | 26.17 | 26.44 | 112,176 | -1.82(-6.44%) |
Jul 31, 2024 | 28.55 | 29.25 | 27.85 | 28.26 | 118,137 | -0.31(-1.09%) |
Jul 30, 2024 | 28.32 | 28.83 | 28.16 | 28.57 | 57,353 | +0.47(+1.67%) |
Jul 29, 2024 | 29.02 | 29.02 | 27.84 | 28.10 | 84,860 | -0.74(-2.57%) |
Jul 26, 2024 | 28.78 | 29.40 | 28.32 | 28.84 | 102,881 | +0.31(+1.09%) |
Jul 25, 2024 | 27.20 | 28.69 | 27.20 | 28.53 | 108,639 | +1.35(+4.97%) |
Jul 24, 2024 | 28.84 | 29.40 | 27.17 | 27.18 | 111,583 | -0.43(-1.56%) |
Jul 23, 2024 | 26.68 | 27.77 | 26.55 | 27.61 | 111,883 | +0.80(+2.98%) |
Jul 22, 2024 | 26.13 | 26.91 | 25.73 | 26.81 | 67,870 | +0.55(+2.09%) |
Jul 19, 2024 | 25.85 | 26.41 | 25.62 | 26.26 | 80,934 | +0.40(+1.55%) |
Jul 18, 2024 | 26.91 | 27.30 | 25.86 | 25.86 | 105,020 | -1.20(-4.43%) |
Jul 17, 2024 | 26.33 | 27.19 | 26.27 | 27.06 | 126,134 | +0.40(+1.50%) |
Jul 16, 2024 | 24.97 | 26.73 | 24.51 | 26.66 | 194,028 | +1.92(+7.76%) |
Jul 15, 2024 | 24.61 | 25.28 | 24.49 | 24.74 | 168,236 | +0.64(+2.66%) |
Jul 12, 2024 | 24.04 | 24.62 | 23.80 | 24.10 | 150,751 | +0.26(+1.09%) |
Jul 11, 2024 | 22.88 | 23.92 | 22.35 | 23.84 | 158,521 | +1.66(+7.48%) |
Jul 10, 2024 | 21.44 | 22.30 | 21.29 | 22.18 | 98,272 | +0.80(+3.74%) |
Jul 09, 2024 | 21.31 | 21.52 | 20.98 | 21.38 | 92,866 | -0.10(-0.47%) |
Jul 08, 2024 | 21.71 | 21.87 | 21.41 | 21.48 | 94,042 | +0.03(+0.14%) |
Jul 05, 2024 | 21.94 | 21.98 | 21.41 | 21.45 | 84,229 | -0.63(-2.85%) |
Jul 03, 2024 | 22.77 | 22.77 | 22.02 | 22.08 | 38,844 | -0.65(-2.86%) |
Jul 02, 2024 | 22.48 | 22.80 | 22.45 | 22.73 | 46,762 | +0.29(+1.29%) |
Jul 01, 2024 | 22.52 | 22.92 | 22.20 | 22.44 | 83,954 | -0.21(-0.93%) |
Jun 28, 2024 | 21.85 | 22.74 | 21.74 | 22.65 | 388,259 | +0.97(+4.47%) |
Jun 27, 2024 | 21.40 | 21.72 | 21.24 | 21.68 | 81,960 | +0.40(+1.88%) |
Jun 26, 2024 | 20.82 | 21.30 | 20.80 | 21.28 | 116,836 | +0.28(+1.33%) |
Jun 25, 2024 | 20.90 | 21.19 | 20.89 | 21.00 | 78,533 | +0.12(+0.57%) |
Jun 24, 2024 | 21.19 | 21.46 | 20.87 | 20.88 | 91,995 | -0.29(-1.37%) |
Jun 21, 2024 | 21.54 | 21.62 | 21.16 | 21.17 | 250,815 | -0.42(-1.95%) |
Jun 20, 2024 | 21.27 | 21.61 | 21.20 | 21.59 | 67,742 | +0.12(+0.56%) |
Jun 18, 2024 | 21.48 | 21.66 | 21.37 | 21.47 | 45,000 | -0.08(-0.37%) |
Jun 17, 2024 | 21.92 | 21.92 | 21.06 | 21.55 | 68,701 | -0.40(-1.82%) |
Jun 14, 2024 | 21.47 | 22.00 | 21.41 | 21.95 | 186,157 | +0.12(+0.55%) |
Jun 13, 2024 | 21.61 | 21.92 | 21.11 | 21.83 | 173,413 | +0.14(+0.65%) |
Jun 12, 2024 | 21.61 | 22.24 | 21.20 | 21.69 | 120,750 | +0.73(+3.48%) |
Jun 11, 2024 | 20.75 | 21.07 | 20.61 | 20.96 | 138,900 | +0.11(+0.53%) |
Jun 10, 2024 | 20.96 | 20.96 | 20.55 | 20.85 | 109,084 | -0.24(-1.14%) |
Jun 07, 2024 | 20.97 | 21.27 | 20.40 | 21.09 | 139,594 | -0.14(-0.66%) |
Jun 06, 2024 | 21.33 | 21.49 | 20.93 | 21.23 | 92,664 | -0.22(-1.03%) |
Jun 05, 2024 | 20.75 | 21.47 | 20.30 | 21.45 | 168,212 | +0.95(+4.63%) |
Jun 04, 2024 | 20.93 | 21.05 | 20.41 | 20.50 | 178,857 | -0.59(-2.80%) |