Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 31.39 | 31.58 | 31.25 | 31.56 | 22,644 | +0.28(+0.90%) |
Sep 11, 2024 | 31.08 | 31.28 | 30.69 | 31.28 | 15,226 | +0.20(+0.64%) |
Sep 10, 2024 | 31.21 | 31.21 | 30.85 | 31.08 | 23,311 | -0.04(-0.13%) |
Sep 09, 2024 | 31.19 | 31.26 | 31.04 | 31.12 | 15,895 | +0.24(+0.78%) |
Sep 06, 2024 | 31.55 | 31.55 | 30.88 | 30.88 | 18,826 | -0.49(-1.56%) |
Sep 05, 2024 | 31.61 | 31.64 | 31.34 | 31.37 | 17,852 | -0.31(-0.98%) |
Sep 04, 2024 | 31.64 | 31.91 | 31.62 | 31.68 | 26,483 | -0.07(-0.22%) |
Sep 03, 2024 | 32.18 | 32.30 | 31.74 | 31.75 | 29,963 | -0.64(-1.98%) |
Aug 30, 2024 | 32.25 | 32.39 | 32.13 | 32.39 | 13,504 | +0.36(+1.12%) |
Aug 29, 2024 | 32.12 | 32.32 | 32.02 | 32.03 | 17,535 | +0.01(+0.03%) |
Aug 28, 2024 | 32.14 | 32.17 | 31.93 | 32.02 | 18,014 | -0.09(-0.28%) |
Aug 27, 2024 | 32.05 | 32.18 | 32.00 | 32.11 | 37,623 | -0.02(-0.06%) |
Aug 26, 2024 | 32.25 | 32.30 | 32.07 | 32.13 | 20,845 | -0.03(-0.10%) |
Aug 23, 2024 | 31.89 | 32.16 | 31.89 | 32.16 | 12,675 | +0.51(+1.62%) |
Aug 22, 2024 | 31.86 | 31.97 | 31.65 | 31.65 | 29,920 | -0.16(-0.52%) |
Aug 21, 2024 | 31.65 | 31.81 | 31.64 | 31.81 | 26,070 | +0.27(+0.85%) |
Aug 20, 2024 | 31.68 | 31.68 | 31.53 | 31.55 | 17,347 | -0.10(-0.31%) |
Aug 19, 2024 | 31.50 | 31.64 | 31.43 | 31.64 | 21,943 | +0.21(+0.68%) |
Aug 16, 2024 | 31.22 | 31.43 | 31.22 | 31.43 | 25,621 | +0.21(+0.67%) |
Aug 15, 2024 | 31.14 | 31.26 | 31.09 | 31.22 | 14,657 | +0.38(+1.23%) |
Aug 14, 2024 | 30.91 | 30.91 | 30.73 | 30.84 | 16,215 | +0.10(+0.32%) |
Aug 13, 2024 | 30.54 | 30.76 | 30.54 | 30.74 | 29,507 | +0.41(+1.36%) |
Aug 12, 2024 | 30.54 | 30.54 | 30.32 | 30.33 | 89,891 | -0.20(-0.66%) |
Aug 09, 2024 | 30.34 | 30.54 | 30.27 | 30.53 | 10,814 | +0.15(+0.51%) |
Aug 08, 2024 | 30.08 | 30.39 | 30.05 | 30.38 | 27,869 | +0.60(+2.00%) |
Aug 07, 2024 | 30.46 | 30.49 | 29.78 | 29.78 | 45,827 | -0.32(-1.06%) |
Aug 06, 2024 | 29.96 | 30.42 | 29.96 | 30.10 | 22,548 | +0.22(+0.74%) |
Aug 05, 2024 | 29.56 | 30.16 | 29.56 | 29.88 | 18,494 | -0.95(-3.08%) |
Aug 02, 2024 | 31.12 | 31.20 | 30.71 | 30.83 | 21,175 | -0.78(-2.47%) |
Aug 01, 2024 | 32.15 | 32.19 | 31.50 | 31.61 | 12,164 | -0.56(-1.74%) |
Jul 31, 2024 | 32.20 | 32.26 | 32.12 | 32.17 | 25,713 | +0.19(+0.58%) |
Jul 30, 2024 | 32.08 | 32.10 | 31.87 | 31.98 | 23,931 | +0.09(+0.29%) |
Jul 29, 2024 | 31.92 | 31.97 | 31.83 | 31.89 | 14,088 | +0.05(+0.16%) |
Jul 26, 2024 | 31.64 | 31.93 | 31.64 | 31.84 | 23,024 | +0.46(+1.47%) |
Jul 25, 2024 | 31.52 | 31.78 | 31.38 | 31.38 | 22,815 | -0.03(-0.10%) |
Jul 24, 2024 | 31.69 | 31.77 | 31.41 | 31.41 | 36,282 | -0.48(-1.50%) |
Jul 23, 2024 | 31.93 | 32.00 | 31.88 | 31.89 | 17,359 | -0.12(-0.38%) |
Jul 22, 2024 | 31.86 | 32.03 | 31.80 | 32.01 | 28,441 | +0.28(+0.88%) |
Jul 19, 2024 | 31.94 | 31.95 | 31.73 | 31.73 | 18,961 | -0.27(-0.84%) |
Jul 18, 2024 | 32.26 | 32.45 | 31.93 | 32.00 | 23,986 | -0.19(-0.58%) |
Jul 17, 2024 | 32.10 | 32.28 | 32.10 | 32.19 | 19,961 | -0.19(-0.59%) |
Jul 16, 2024 | 32.03 | 32.38 | 32.03 | 32.38 | 9,885 | +0.48(+1.52%) |
Jul 15, 2024 | 31.98 | 32.07 | 31.88 | 31.90 | 10,755 | +0.11(+0.35%) |
Jul 12, 2024 | 31.63 | 31.95 | 31.63 | 31.79 | 15,745 | +0.23(+0.71%) |
Jul 11, 2024 | 31.56 | 31.58 | 31.47 | 31.56 | 19,019 | +0.06(+0.18%) |
Jul 10, 2024 | 31.31 | 31.50 | 31.25 | 31.50 | 19,180 | +0.33(+1.04%) |
Jul 09, 2024 | 31.18 | 31.32 | 31.17 | 31.18 | 14,025 | +0.02(+0.06%) |
Jul 08, 2024 | 31.10 | 31.21 | 31.10 | 31.16 | 19,946 | +0.18(+0.56%) |
Jul 05, 2024 | 31.07 | 31.07 | 30.93 | 30.98 | 25,430 | -0.07(-0.23%) |
Jul 03, 2024 | 31.02 | 31.06 | 31.00 | 31.06 | 8,205 | +0.04(+0.14%) |
Jul 02, 2024 | 30.94 | 31.01 | 30.90 | 31.01 | 24,093 | +0.01(+0.03%) |