Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 31.27 | 31.99 | 31.23 | 31.99 | 22,108 | +0.39(+1.25%) |
Sep 10, 2024 | 31.56 | 31.60 | 31.30 | 31.60 | 34,079 | +0.05(+0.15%) |
Sep 09, 2024 | 31.45 | 31.57 | 31.32 | 31.55 | 29,143 | +0.52(+1.68%) |
Sep 06, 2024 | 31.33 | 31.33 | 31.03 | 31.03 | 26,214 | -0.53(-1.68%) |
Sep 05, 2024 | 31.68 | 31.70 | 31.43 | 31.56 | 41,377 | -0.10(-0.32%) |
Sep 04, 2024 | 31.66 | 31.75 | 31.59 | 31.66 | 29,760 | -0.05(-0.16%) |
Sep 03, 2024 | 32.42 | 32.42 | 31.62 | 31.71 | 34,237 | -0.96(-2.94%) |
Aug 30, 2024 | 32.55 | 32.67 | 32.33 | 32.67 | 21,047 | +0.34(+1.05%) |
Aug 29, 2024 | 32.56 | 32.69 | 32.32 | 32.33 | 28,651 | +0.09(+0.28%) |
Aug 28, 2024 | 32.51 | 32.51 | 32.12 | 32.24 | 31,686 | -0.27(-0.83%) |
Aug 27, 2024 | 32.53 | 32.60 | 32.46 | 32.51 | 29,986 | +0.08(+0.25%) |
Aug 26, 2024 | 32.58 | 32.58 | 32.39 | 32.43 | 35,464 | -0.14(-0.43%) |
Aug 23, 2024 | 32.42 | 32.57 | 32.34 | 32.57 | 12,169 | +0.20(+0.62%) |
Aug 22, 2024 | 32.71 | 32.72 | 32.34 | 32.37 | 19,692 | -0.29(-0.89%) |
Aug 21, 2024 | 32.61 | 32.66 | 32.57 | 32.66 | 24,894 | +0.21(+0.65%) |
Aug 20, 2024 | 32.50 | 32.50 | 32.39 | 32.45 | 39,532 | +0.08(+0.25%) |
Aug 19, 2024 | 32.30 | 32.47 | 32.13 | 32.37 | 15,039 | +0.18(+0.56%) |
Aug 16, 2024 | 32.24 | 32.24 | 32.11 | 32.19 | 36,948 | +0.00(+0.00%) |
Aug 15, 2024 | 32.12 | 32.23 | 32.09 | 32.19 | 25,435 | +0.52(+1.64%) |
Aug 14, 2024 | 31.57 | 31.78 | 31.47 | 31.67 | 25,336 | +0.09(+0.28%) |
Aug 13, 2024 | 31.36 | 31.58 | 31.34 | 31.58 | 21,041 | +0.49(+1.58%) |
Aug 12, 2024 | 31.00 | 31.26 | 30.99 | 31.09 | 23,846 | -0.07(-0.22%) |
Aug 09, 2024 | 30.99 | 31.20 | 30.99 | 31.16 | 29,757 | +0.32(+1.04%) |
Aug 08, 2024 | 30.50 | 30.88 | 30.50 | 30.84 | 24,211 | +0.98(+3.28%) |
Aug 07, 2024 | 30.66 | 30.69 | 29.86 | 29.86 | 30,220 | -0.29(-0.96%) |
Aug 06, 2024 | 30.25 | 30.58 | 30.15 | 30.15 | 35,298 | +0.41(+1.38%) |
Aug 05, 2024 | 29.40 | 29.96 | 29.40 | 29.74 | 29,489 | -0.92(-3.00%) |
Aug 02, 2024 | 30.39 | 30.66 | 30.34 | 30.66 | 23,467 | -0.65(-2.08%) |
Aug 01, 2024 | 31.99 | 31.99 | 31.13 | 31.31 | 35,832 | -0.30(-0.95%) |
Jul 31, 2024 | 31.56 | 31.71 | 31.54 | 31.61 | 24,451 | +0.65(+2.10%) |
Jul 30, 2024 | 31.20 | 31.20 | 30.79 | 30.96 | 52,950 | -0.27(-0.87%) |
Jul 29, 2024 | 31.33 | 31.38 | 31.18 | 31.23 | 19,513 | +0.03(+0.10%) |
Jul 26, 2024 | 31.15 | 31.40 | 31.15 | 31.20 | 16,276 | +0.01(+0.03%) |
Jul 25, 2024 | 31.25 | 31.66 | 31.19 | 31.19 | 27,493 | -0.11(-0.35%) |
Jul 24, 2024 | 31.76 | 31.79 | 31.30 | 31.30 | 26,146 | -1.00(-3.10%) |
Jul 23, 2024 | 32.40 | 32.50 | 32.30 | 32.30 | 22,119 | -0.02(-0.06%) |
Jul 22, 2024 | 32.11 | 32.36 | 32.11 | 32.32 | 38,851 | +0.50(+1.59%) |
Jul 19, 2024 | 31.92 | 31.92 | 31.75 | 31.82 | 8,143 | -0.02(-0.08%) |
Jul 18, 2024 | 32.28 | 32.29 | 31.72 | 31.84 | 31,089 | -0.30(-0.93%) |
Jul 17, 2024 | 32.41 | 32.46 | 32.14 | 32.14 | 24,710 | -0.80(-2.43%) |
Jul 16, 2024 | 32.84 | 32.98 | 32.82 | 32.94 | 36,215 | +0.15(+0.46%) |
Jul 15, 2024 | 32.79 | 32.99 | 32.71 | 32.79 | 70,975 | +0.13(+0.40%) |
Jul 12, 2024 | 32.75 | 32.92 | 32.66 | 32.66 | 24,083 | +0.14(+0.43%) |
Jul 11, 2024 | 32.72 | 32.75 | 32.52 | 32.52 | 28,010 | -0.25(-0.76%) |
Jul 10, 2024 | 32.60 | 32.80 | 32.57 | 32.77 | 45,799 | +0.24(+0.74%) |
Jul 09, 2024 | 32.66 | 32.68 | 32.53 | 32.53 | 45,705 | -0.04(-0.12%) |
Jul 08, 2024 | 32.49 | 32.66 | 32.49 | 32.57 | 22,337 | +0.04(+0.12%) |
Jul 05, 2024 | 32.34 | 32.64 | 32.34 | 32.53 | 28,379 | +0.19(+0.59%) |
Jul 03, 2024 | 32.28 | 32.34 | 32.27 | 32.34 | 21,956 | +0.16(+0.50%) |
Jul 02, 2024 | 31.96 | 32.19 | 31.89 | 32.18 | 23,318 | +0.22(+0.69%) |