Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 31.15 | 31.26 | 31.09 | 31.21 | 11,198 | +0.21(+0.67%) |
Sep 12, 2024 | 30.82 | 31.01 | 30.71 | 31.00 | 22,296 | +0.11(+0.37%) |
Sep 11, 2024 | 30.69 | 30.93 | 30.55 | 30.89 | 6,300 | +0.14(+0.45%) |
Sep 10, 2024 | 30.91 | 30.91 | 30.58 | 30.75 | 20,602 | -0.29(-0.95%) |
Sep 09, 2024 | 31.06 | 31.18 | 31.00 | 31.05 | 10,494 | +0.10(+0.34%) |
Sep 06, 2024 | 31.29 | 31.36 | 30.88 | 30.94 | 19,209 | -0.53(-1.68%) |
Sep 05, 2024 | 31.55 | 31.55 | 31.34 | 31.47 | 10,742 | +0.16(+0.52%) |
Sep 04, 2024 | 31.18 | 31.36 | 31.18 | 31.31 | 9,928 | +0.14(+0.45%) |
Sep 03, 2024 | 31.44 | 31.44 | 31.12 | 31.17 | 33,017 | -0.52(-1.65%) |
Aug 30, 2024 | 31.69 | 31.75 | 31.55 | 31.69 | 11,122 | -0.05(-0.16%) |
Aug 29, 2024 | 31.79 | 31.84 | 31.64 | 31.74 | 25,929 | +0.18(+0.57%) |
Aug 28, 2024 | 31.60 | 31.71 | 31.50 | 31.56 | 25,311 | -0.29(-0.92%) |
Aug 27, 2024 | 31.77 | 31.88 | 31.68 | 31.85 | 49,591 | +0.27(+0.85%) |
Aug 26, 2024 | 31.69 | 31.72 | 31.55 | 31.59 | 17,497 | -0.04(-0.12%) |
Aug 23, 2024 | 31.29 | 31.68 | 31.27 | 31.63 | 23,368 | +0.56(+1.80%) |
Aug 22, 2024 | 31.30 | 31.30 | 31.07 | 31.07 | 24,298 | -0.29(-0.94%) |
Aug 21, 2024 | 31.21 | 31.37 | 31.17 | 31.36 | 15,266 | +0.35(+1.14%) |
Aug 20, 2024 | 31.04 | 31.13 | 30.94 | 31.01 | 31,517 | -0.20(-0.63%) |
Aug 19, 2024 | 30.92 | 31.21 | 30.92 | 31.20 | 22,280 | +0.45(+1.46%) |
Aug 16, 2024 | 30.61 | 30.84 | 30.50 | 30.76 | 33,826 | +0.24(+0.80%) |
Aug 15, 2024 | 30.49 | 30.63 | 30.37 | 30.51 | 23,434 | +0.32(+1.06%) |
Aug 14, 2024 | 30.27 | 30.31 | 30.13 | 30.19 | 18,867 | +0.05(+0.15%) |
Aug 13, 2024 | 29.99 | 30.23 | 29.89 | 30.15 | 21,441 | +0.30(+0.99%) |
Aug 12, 2024 | 29.91 | 29.95 | 29.80 | 29.85 | 8,553 | +0.11(+0.36%) |
Aug 09, 2024 | 29.72 | 29.81 | 29.64 | 29.75 | 17,463 | -0.01(-0.05%) |
Aug 08, 2024 | 29.54 | 29.80 | 29.42 | 29.76 | 18,427 | +0.44(+1.50%) |
Aug 07, 2024 | 29.61 | 29.64 | 29.23 | 29.32 | 18,247 | +0.23(+0.78%) |
Aug 06, 2024 | 28.88 | 29.26 | 28.86 | 29.09 | 46,906 | -0.09(-0.29%) |
Aug 05, 2024 | 29.02 | 29.39 | 28.92 | 29.18 | 31,241 | -0.69(-2.31%) |
Aug 02, 2024 | 29.96 | 29.96 | 29.74 | 29.87 | 18,717 | -0.10(-0.34%) |
Aug 01, 2024 | 30.36 | 30.37 | 29.83 | 29.97 | 14,694 | -0.67(-2.19%) |
Jul 31, 2024 | 30.62 | 30.73 | 30.53 | 30.64 | 27,337 | +0.26(+0.86%) |
Jul 30, 2024 | 30.42 | 30.43 | 30.28 | 30.38 | 17,318 | -0.04(-0.14%) |
Jul 29, 2024 | 30.46 | 30.47 | 30.25 | 30.43 | 15,510 | -0.05(-0.18%) |
Jul 26, 2024 | 30.41 | 30.56 | 30.41 | 30.48 | 26,564 | +0.26(+0.87%) |
Jul 25, 2024 | 30.16 | 30.41 | 30.14 | 30.22 | 27,914 | +0.08(+0.25%) |
Jul 24, 2024 | 30.29 | 30.39 | 30.08 | 30.14 | 31,875 | -0.21(-0.68%) |
Jul 23, 2024 | 30.41 | 30.48 | 30.25 | 30.35 | 35,617 | -0.36(-1.19%) |
Jul 22, 2024 | 30.68 | 30.84 | 30.65 | 30.71 | 26,477 | +0.27(+0.88%) |
Jul 19, 2024 | 30.46 | 30.49 | 30.37 | 30.45 | 15,099 | -0.13(-0.42%) |
Jul 18, 2024 | 30.85 | 30.89 | 30.55 | 30.57 | 17,751 | -0.17(-0.57%) |
Jul 17, 2024 | 30.67 | 30.86 | 30.65 | 30.75 | 19,975 | +0.13(+0.43%) |
Jul 16, 2024 | 30.40 | 30.66 | 30.33 | 30.61 | 31,044 | +0.04(+0.13%) |
Jul 15, 2024 | 30.71 | 30.71 | 30.53 | 30.58 | 10,926 | -0.26(-0.83%) |
Jul 12, 2024 | 30.79 | 30.98 | 30.79 | 30.83 | 11,161 | +0.24(+0.79%) |
Jul 11, 2024 | 30.61 | 30.74 | 30.57 | 30.59 | 33,489 | +0.07(+0.23%) |
Jul 10, 2024 | 30.40 | 30.52 | 30.36 | 30.52 | 25,422 | +0.36(+1.18%) |
Jul 09, 2024 | 30.18 | 30.21 | 30.05 | 30.16 | 20,793 | -0.10(-0.31%) |
Jul 08, 2024 | 30.45 | 30.53 | 30.23 | 30.26 | 19,048 | -0.21(-0.68%) |
Jul 05, 2024 | 30.56 | 30.56 | 30.25 | 30.47 | 23,581 | +0.11(+0.35%) |
Jul 03, 2024 | 30.32 | 30.50 | 30.32 | 30.36 | 27,129 | +0.41(+1.37%) |
Jul 02, 2024 | 29.81 | 29.98 | 29.77 | 29.95 | 46,097 | +0.01(+0.05%) |
|