Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 27.68 | 27.87 | 27.25 | 27.75 | 110,416 | +0.24(+0.87%) |
Aug 29, 2024 | 27.85 | 27.85 | 27.34 | 27.51 | 102,315 | -0.09(-0.33%) |
Aug 28, 2024 | 27.56 | 27.89 | 27.28 | 27.60 | 160,467 | +0.01(+0.04%) |
Aug 27, 2024 | 27.40 | 27.59 | 27.09 | 27.59 | 100,684 | +0.06(+0.22%) |
Aug 26, 2024 | 27.79 | 28.06 | 27.52 | 27.53 | 108,515 | -0.22(-0.79%) |
Aug 23, 2024 | 26.67 | 28.23 | 26.59 | 27.75 | 150,683 | +1.29(+4.88%) |
Aug 22, 2024 | 26.44 | 26.60 | 26.30 | 26.46 | 65,942 | +0.06(+0.23%) |
Aug 21, 2024 | 26.39 | 26.41 | 25.99 | 26.40 | 75,056 | +0.16(+0.61%) |
Aug 20, 2024 | 26.74 | 26.74 | 26.10 | 26.24 | 109,051 | -0.52(-1.94%) |
Aug 19, 2024 | 26.59 | 26.91 | 26.50 | 26.76 | 92,165 | +0.26(+0.98%) |
Aug 16, 2024 | 25.79 | 26.72 | 25.79 | 26.50 | 100,011 | +0.51(+1.96%) |
Aug 15, 2024 | 25.91 | 26.24 | 25.83 | 25.99 | 134,200 | +0.65(+2.57%) |
Aug 14, 2024 | 25.71 | 25.71 | 25.13 | 25.34 | 86,453 | -0.21(-0.82%) |
Aug 13, 2024 | 25.16 | 25.58 | 24.75 | 25.55 | 313,193 | +0.57(+2.28%) |
Aug 12, 2024 | 25.52 | 25.82 | 24.88 | 24.98 | 169,096 | -0.40(-1.58%) |
Aug 09, 2024 | 25.66 | 25.66 | 25.14 | 25.38 | 118,024 | -0.34(-1.32%) |
Aug 08, 2024 | 25.74 | 25.85 | 25.26 | 25.72 | 128,154 | +0.30(+1.18%) |
Aug 07, 2024 | 25.87 | 26.00 | 25.25 | 25.42 | 172,711 | -0.11(-0.43%) |
Aug 06, 2024 | 25.30 | 25.71 | 25.16 | 25.53 | 179,432 | +0.10(+0.39%) |
Aug 05, 2024 | 25.15 | 25.74 | 24.53 | 25.43 | 206,875 | -0.84(-3.20%) |
Aug 02, 2024 | 26.12 | 26.57 | 25.84 | 26.27 | 183,504 | -0.71(-2.63%) |
Aug 01, 2024 | 27.93 | 27.93 | 26.79 | 26.98 | 217,430 | -1.07(-3.81%) |
Jul 31, 2024 | 28.20 | 28.87 | 27.89 | 28.05 | 426,963 | +0.05(+0.18%) |
Jul 30, 2024 | 28.35 | 28.46 | 27.84 | 28.00 | 155,564 | -0.28(-0.99%) |
Jul 29, 2024 | 29.38 | 29.38 | 28.25 | 28.28 | 196,609 | -0.84(-2.88%) |
Jul 26, 2024 | 29.47 | 29.49 | 28.53 | 29.12 | 266,897 | +0.40(+1.39%) |
Jul 25, 2024 | 28.47 | 29.36 | 28.47 | 28.72 | 229,640 | +0.38(+1.34%) |
Jul 24, 2024 | 28.60 | 29.35 | 28.29 | 28.34 | 172,538 | -0.41(-1.43%) |
Jul 23, 2024 | 28.17 | 29.31 | 28.17 | 28.75 | 215,451 | +0.39(+1.38%) |
Jul 22, 2024 | 27.69 | 28.56 | 27.44 | 28.36 | 167,841 | +0.77(+2.79%) |
Jul 19, 2024 | 27.92 | 28.24 | 27.57 | 27.59 | 173,113 | -0.32(-1.15%) |
Jul 18, 2024 | 27.99 | 28.75 | 27.69 | 27.91 | 203,228 | -0.36(-1.27%) |
Jul 17, 2024 | 27.15 | 28.39 | 27.14 | 28.27 | 277,278 | +0.74(+2.69%) |
Jul 16, 2024 | 26.40 | 27.63 | 26.25 | 27.53 | 287,070 | +1.43(+5.48%) |
Jul 15, 2024 | 25.50 | 26.34 | 25.38 | 26.10 | 278,417 | +0.80(+3.16%) |
Jul 12, 2024 | 25.00 | 25.40 | 24.89 | 25.30 | 395,052 | +0.40(+1.61%) |
Jul 11, 2024 | 24.40 | 24.96 | 24.26 | 24.90 | 231,664 | +0.96(+4.01%) |
Jul 10, 2024 | 23.40 | 23.99 | 23.40 | 23.94 | 138,804 | +0.50(+2.13%) |
Jul 09, 2024 | 23.30 | 23.53 | 23.16 | 23.44 | 87,305 | +0.15(+0.64%) |
Jul 08, 2024 | 23.48 | 23.61 | 23.22 | 23.29 | 118,060 | +0.05(+0.22%) |
Jul 05, 2024 | 23.62 | 23.65 | 23.15 | 23.24 | 132,646 | -0.48(-2.02%) |
Jul 03, 2024 | 24.21 | 24.21 | 23.71 | 23.72 | 68,078 | -0.42(-1.74%) |
Jul 02, 2024 | 23.93 | 24.24 | 23.85 | 24.14 | 143,557 | +0.30(+1.26%) |