Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 29.97 | 30.10 | 29.81 | 29.95 | 424,018 | -0.13(-0.43%) |
Sep 03, 2024 | 29.87 | 30.24 | 29.86 | 30.08 | 305,259 | +0.02(+0.07%) |
Aug 30, 2024 | 30.11 | 30.12 | 29.95 | 30.06 | 399,354 | +0.02(+0.07%) |
Aug 29, 2024 | 30.01 | 30.10 | 29.90 | 30.04 | 446,932 | -0.01(-0.03%) |
Aug 28, 2024 | 30.02 | 30.18 | 29.95 | 30.05 | 286,972 | +0.03(+0.10%) |
Aug 27, 2024 | 30.03 | 30.05 | 29.84 | 30.02 | 328,072 | +0.05(+0.17%) |
Aug 26, 2024 | 29.68 | 30.06 | 29.68 | 29.97 | 455,080 | +0.34(+1.15%) |
Aug 23, 2024 | 29.55 | 29.70 | 29.52 | 29.63 | 326,168 | +0.14(+0.47%) |
Aug 22, 2024 | 29.41 | 29.57 | 29.37 | 29.49 | 208,328 | +0.15(+0.51%) |
Aug 21, 2024 | 29.35 | 29.38 | 29.33 | 29.34 | 278,366 | -0.03(-0.10%) |
Aug 20, 2024 | 29.41 | 29.47 | 29.31 | 29.37 | 218,001 | +0.00(+0.00%) |
Aug 19, 2024 | 29.18 | 29.37 | 29.14 | 29.37 | 494,421 | +0.12(+0.41%) |
Aug 16, 2024 | 29.16 | 29.36 | 29.16 | 29.25 | 362,013 | +0.02(+0.07%) |
Aug 15, 2024 | 28.90 | 29.31 | 28.82 | 29.23 | 368,636 | +0.39(+1.34%) |
Aug 14, 2024 | 28.87 | 28.95 | 28.77 | 28.84 | 366,538 | +0.00(+0.00%) |
Aug 13, 2024 | 28.61 | 28.87 | 28.56 | 28.84 | 534,476 | +0.22(+0.76%) |
Aug 12, 2024 | 28.71 | 28.71 | 28.38 | 28.62 | 469,404 | +0.14(+0.49%) |
Aug 09, 2024 | 28.30 | 28.53 | 28.03 | 28.48 | 335,455 | +0.29(+1.02%) |
Aug 08, 2024 | 28.10 | 28.24 | 28.00 | 28.20 | 314,497 | +0.25(+0.89%) |
Aug 07, 2024 | 27.85 | 28.29 | 27.77 | 27.95 | 881,190 | -0.30(-1.06%) |
Aug 06, 2024 | 28.06 | 28.46 | 27.85 | 28.25 | 777,844 | +0.35(+1.25%) |
Aug 05, 2024 | 28.34 | 28.38 | 27.77 | 27.90 | 684,726 | -0.68(-2.36%) |
Aug 02, 2024 | 28.81 | 28.85 | 28.44 | 28.57 | 462,006 | -0.18(-0.62%) |
Aug 01, 2024 | 28.55 | 28.81 | 28.45 | 28.75 | 733,368 | +0.36(+1.26%) |
Jul 31, 2024 | 28.45 | 28.46 | 28.14 | 28.40 | 525,825 | +0.20(+0.70%) |
Jul 30, 2024 | 28.11 | 28.20 | 27.97 | 28.20 | 377,316 | +0.22(+0.78%) |
Jul 29, 2024 | 27.96 | 28.01 | 27.89 | 27.98 | 357,294 | +0.25(+0.90%) |
Jul 26, 2024 | 27.72 | 27.81 | 27.66 | 27.73 | 403,370 | -0.01(-0.04%) |
Jul 25, 2024 | 27.97 | 28.02 | 27.65 | 27.74 | 361,683 | -0.22(-0.78%) |
Jul 24, 2024 | 28.12 | 28.16 | 27.95 | 27.96 | 285,168 | -0.16(-0.57%) |
Jul 23, 2024 | 28.02 | 28.19 | 27.97 | 28.12 | 258,277 | +0.17(+0.60%) |
Jul 22, 2024 | 28.08 | 28.08 | 27.88 | 27.95 | 480,111 | -0.17(-0.60%) |
Jul 19, 2024 | 28.21 | 28.22 | 28.01 | 28.12 | 210,701 | -0.04(-0.14%) |
Jul 18, 2024 | 28.17 | 28.37 | 28.09 | 28.16 | 378,291 | -0.12(-0.42%) |
Jul 17, 2024 | 28.07 | 28.28 | 28.02 | 28.28 | 484,656 | +0.31(+1.09%) |
Jul 16, 2024 | 27.96 | 28.01 | 27.78 | 27.97 | 339,138 | +0.13(+0.46%) |
Jul 15, 2024 | 28.20 | 28.20 | 27.74 | 27.84 | 546,364 | -0.19(-0.67%) |
Jul 12, 2024 | 27.78 | 28.17 | 27.74 | 28.03 | 842,640 | +0.36(+1.28%) |
Jul 11, 2024 | 27.59 | 27.75 | 27.57 | 27.67 | 741,118 | +0.21(+0.75%) |
Jul 10, 2024 | 27.25 | 27.47 | 27.20 | 27.47 | 386,094 | +0.26(+0.94%) |
Jul 09, 2024 | 27.21 | 27.27 | 27.08 | 27.21 | 375,879 | +0.03(+0.11%) |
Jul 08, 2024 | 27.18 | 27.21 | 27.06 | 27.18 | 449,610 | +0.11(+0.40%) |
Jul 05, 2024 | 27.07 | 27.11 | 26.95 | 27.07 | 422,654 | +0.20(+0.73%) |
Jul 03, 2024 | 26.85 | 27.02 | 26.80 | 26.87 | 275,529 | +0.07(+0.26%) |
Jul 02, 2024 | 26.80 | 26.85 | 26.78 | 26.80 | 379,664 | -0.07(-0.26%) |