Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 29.94 | 29.96 | 29.50 | 29.82 | 59,104 | +0.13(+0.44%) |
Sep 11, 2024 | 30.01 | 30.01 | 29.28 | 29.69 | 74,962 | -0.52(-1.72%) |
Sep 10, 2024 | 30.27 | 30.27 | 29.77 | 30.21 | 74,998 | +0.00(+0.00%) |
Sep 09, 2024 | 30.20 | 30.53 | 30.04 | 30.21 | 102,479 | +0.04(+0.13%) |
Sep 06, 2024 | 30.80 | 31.00 | 29.95 | 30.17 | 129,219 | -0.60(-1.95%) |
Sep 05, 2024 | 31.27 | 31.27 | 30.59 | 30.77 | 63,616 | -0.20(-0.65%) |
Sep 04, 2024 | 31.50 | 31.75 | 30.91 | 30.97 | 94,582 | -0.52(-1.65%) |
Sep 03, 2024 | 31.60 | 32.18 | 31.26 | 31.49 | 97,077 | -0.51(-1.59%) |
Aug 30, 2024 | 31.83 | 32.09 | 31.56 | 32.00 | 117,024 | +0.31(+0.98%) |
Aug 29, 2024 | 32.10 | 32.10 | 31.40 | 31.69 | 61,741 | -0.07(-0.22%) |
Aug 28, 2024 | 31.28 | 31.92 | 31.28 | 31.76 | 64,910 | +0.33(+1.05%) |
Aug 27, 2024 | 31.47 | 31.62 | 31.09 | 31.43 | 71,352 | -0.22(-0.70%) |
Aug 26, 2024 | 32.00 | 32.38 | 31.61 | 31.65 | 114,024 | -0.20(-0.63%) |
Aug 23, 2024 | 30.45 | 32.51 | 30.36 | 31.85 | 131,827 | +1.68(+5.57%) |
Aug 22, 2024 | 30.13 | 30.45 | 29.92 | 30.17 | 51,433 | -0.06(-0.20%) |
Aug 21, 2024 | 30.24 | 30.30 | 29.91 | 30.23 | 49,499 | +0.12(+0.40%) |
Aug 20, 2024 | 30.41 | 30.44 | 29.98 | 30.11 | 60,375 | -0.37(-1.21%) |
Aug 19, 2024 | 30.35 | 30.57 | 30.06 | 30.48 | 69,862 | +0.17(+0.56%) |
Aug 16, 2024 | 29.88 | 30.74 | 29.88 | 30.31 | 86,878 | +0.43(+1.44%) |
Aug 15, 2024 | 29.91 | 30.31 | 29.78 | 29.88 | 84,944 | +0.59(+2.01%) |
Aug 14, 2024 | 29.83 | 29.83 | 29.20 | 29.29 | 62,640 | -0.44(-1.48%) |
Aug 13, 2024 | 29.52 | 29.78 | 28.99 | 29.73 | 116,578 | +0.60(+2.06%) |
Aug 12, 2024 | 29.51 | 29.78 | 28.90 | 29.13 | 153,680 | -0.24(-0.82%) |
Aug 09, 2024 | 29.60 | 29.61 | 29.08 | 29.37 | 90,394 | -0.26(-0.88%) |
Aug 08, 2024 | 29.64 | 29.86 | 29.36 | 29.63 | 124,488 | +0.34(+1.16%) |
Aug 07, 2024 | 29.95 | 30.07 | 29.26 | 29.29 | 110,741 | -0.28(-0.95%) |
Aug 06, 2024 | 29.48 | 29.86 | 28.75 | 29.57 | 154,708 | +0.12(+0.41%) |
Aug 05, 2024 | 29.48 | 29.95 | 28.20 | 29.45 | 255,148 | -0.95(-3.12%) |
Aug 02, 2024 | 30.52 | 30.93 | 30.28 | 30.40 | 221,018 | -1.18(-3.75%) |
Aug 01, 2024 | 32.86 | 32.88 | 31.46 | 31.58 | 139,998 | -1.36(-4.13%) |
Jul 31, 2024 | 33.29 | 33.85 | 32.61 | 32.95 | 142,649 | -0.36(-1.07%) |
Jul 30, 2024 | 33.34 | 33.51 | 32.75 | 33.30 | 82,768 | +0.17(+0.51%) |
Jul 29, 2024 | 33.50 | 33.50 | 32.76 | 33.13 | 132,169 | -0.37(-1.09%) |
Jul 26, 2024 | 34.19 | 34.30 | 33.21 | 33.50 | 128,858 | -0.36(-1.05%) |
Jul 25, 2024 | 32.86 | 34.38 | 32.72 | 33.85 | 169,904 | +1.07(+3.25%) |
Jul 24, 2024 | 32.86 | 33.70 | 32.53 | 32.79 | 179,237 | -0.39(-1.19%) |
Jul 23, 2024 | 31.43 | 33.35 | 29.85 | 33.18 | 299,812 | +0.28(+0.84%) |
Jul 22, 2024 | 32.45 | 33.18 | 31.94 | 32.91 | 228,398 | +0.44(+1.37%) |
Jul 19, 2024 | 32.66 | 33.18 | 32.30 | 32.46 | 471,038 | -0.15(-0.45%) |
Jul 18, 2024 | 33.23 | 33.60 | 32.49 | 32.61 | 163,346 | -0.73(-2.19%) |
Jul 17, 2024 | 32.55 | 33.50 | 32.48 | 33.34 | 230,039 | +0.43(+1.32%) |
Jul 16, 2024 | 32.07 | 33.05 | 31.89 | 32.91 | 316,781 | +1.09(+3.41%) |
Jul 15, 2024 | 31.25 | 32.01 | 31.25 | 31.82 | 194,653 | +0.88(+2.84%) |
Jul 12, 2024 | 30.98 | 31.39 | 30.67 | 30.94 | 268,231 | +0.13(+0.42%) |
Jul 11, 2024 | 30.02 | 30.93 | 29.61 | 30.81 | 317,064 | +1.30(+4.41%) |
Jul 10, 2024 | 29.05 | 29.61 | 29.05 | 29.51 | 130,423 | +0.53(+1.84%) |
Jul 09, 2024 | 28.71 | 29.04 | 28.68 | 28.98 | 173,395 | +0.22(+0.75%) |
Jul 08, 2024 | 28.74 | 28.94 | 28.62 | 28.76 | 100,252 | +0.27(+0.94%) |
Jul 05, 2024 | 28.90 | 29.08 | 28.44 | 28.50 | 111,189 | -0.50(-1.74%) |
Jul 03, 2024 | 29.51 | 29.63 | 28.96 | 29.00 | 60,422 | -0.37(-1.24%) |
Jul 02, 2024 | 29.34 | 29.66 | 29.21 | 29.36 | 110,153 | +0.03(+0.10%) |
|