Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 30.13 | 30.13 | 29.90 | 29.90 | 772 | -0.50(-1.63%) |
Aug 30, 2024 | 30.26 | 30.40 | 30.16 | 30.40 | 13,896 | +0.28(+0.93%) |
Aug 29, 2024 | 30.31 | 30.31 | 30.12 | 30.12 | 18,304 | +0.18(+0.60%) |
Aug 28, 2024 | 29.95 | 29.95 | 29.87 | 29.94 | 92,372 | -0.09(-0.30%) |
Aug 27, 2024 | 30.00 | 30.03 | 30.00 | 30.03 | 1,129 | +0.01(+0.04%) |
Aug 26, 2024 | 30.07 | 30.15 | 29.97 | 30.02 | 10,186 | +0.01(+0.03%) |
Aug 23, 2024 | 29.85 | 30.05 | 29.85 | 30.01 | 27,215 | +0.30(+1.01%) |
Aug 22, 2024 | 29.95 | 29.95 | 29.70 | 29.71 | 7,354 | -0.12(-0.40%) |
Aug 21, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 1,227 | +0.15(+0.49%) |
Aug 20, 2024 | 29.67 | 29.68 | 29.63 | 29.68 | 11,516 | -0.12(-0.39%) |
Aug 19, 2024 | 29.58 | 29.81 | 29.58 | 29.80 | 2,456 | +0.18(+0.61%) |
Aug 16, 2024 | 29.51 | 29.62 | 29.51 | 29.62 | 1,152 | +0.27(+0.92%) |
Aug 15, 2024 | 29.36 | 29.41 | 29.35 | 29.35 | 1,879 | +0.17(+0.58%) |
Aug 14, 2024 | 29.11 | 29.21 | 29.08 | 29.18 | 1,951 | +0.15(+0.53%) |
Aug 13, 2024 | 28.80 | 29.03 | 28.80 | 29.03 | 266 | +0.23(+0.81%) |
Aug 12, 2024 | 28.91 | 28.93 | 28.76 | 28.79 | 3,053 | -0.20(-0.70%) |
Aug 09, 2024 | 28.86 | 29.00 | 28.86 | 29.00 | 249 | +0.22(+0.76%) |
Aug 08, 2024 | 28.52 | 28.78 | 28.52 | 28.78 | 886 | +0.47(+1.65%) |
Aug 07, 2024 | 28.87 | 28.96 | 28.31 | 28.31 | 134,598 | -0.23(-0.81%) |
Aug 06, 2024 | 28.31 | 28.88 | 28.30 | 28.54 | 4,922 | +0.22(+0.79%) |
Aug 05, 2024 | 27.88 | 28.43 | 27.88 | 28.32 | 21,459 | -0.62(-2.15%) |
Aug 02, 2024 | 29.30 | 29.30 | 28.87 | 28.94 | 1,654 | -0.56(-1.90%) |
Aug 01, 2024 | 29.99 | 29.99 | 29.43 | 29.50 | 376 | -0.50(-1.66%) |
Jul 31, 2024 | 29.94 | 30.09 | 29.94 | 30.00 | 3,859 | +0.16(+0.54%) |
Jul 30, 2024 | 29.85 | 29.86 | 29.83 | 29.84 | 984 | +0.11(+0.37%) |
Jul 29, 2024 | 29.71 | 29.75 | 29.63 | 29.73 | 14,142 | +0.07(+0.24%) |
Jul 26, 2024 | 29.54 | 29.67 | 29.54 | 29.66 | 1,290 | +0.15(+0.51%) |
Jul 25, 2024 | 29.58 | 29.78 | 29.51 | 29.51 | 619 | +0.04(+0.12%) |
Jul 24, 2024 | 29.74 | 29.80 | 29.47 | 29.47 | 2,476 | -0.35(-1.16%) |
Jul 23, 2024 | 29.74 | 30.00 | 29.74 | 29.82 | 3,102 | -0.18(-0.60%) |
Jul 22, 2024 | 29.72 | 30.00 | 29.70 | 30.00 | 8,614 | +0.30(+1.01%) |
Jul 19, 2024 | 29.77 | 29.81 | 29.70 | 29.70 | 398 | -0.12(-0.40%) |
Jul 18, 2024 | 30.45 | 30.45 | 29.82 | 29.82 | 780 | -0.48(-1.58%) |
Jul 17, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 3,821 | -0.18(-0.59%) |
Jul 16, 2024 | 30.22 | 30.49 | 30.22 | 30.48 | 1,788 | +0.38(+1.26%) |
Jul 15, 2024 | 30.14 | 30.20 | 30.09 | 30.10 | 2,803 | +0.15(+0.50%) |
Jul 12, 2024 | 29.82 | 30.12 | 29.82 | 29.95 | 4,297 | +0.21(+0.71%) |
Jul 11, 2024 | 29.75 | 29.75 | 29.74 | 29.74 | 930 | +0.18(+0.61%) |
Jul 10, 2024 | 29.31 | 29.56 | 29.31 | 29.56 | 5,571 | +0.25(+0.86%) |
Jul 09, 2024 | 29.29 | 29.31 | 29.29 | 29.31 | 826 | -0.02(-0.07%) |
Jul 08, 2024 | 29.26 | 29.33 | 29.20 | 29.33 | 2,796 | +0.07(+0.23%) |
Jul 05, 2024 | 29.12 | 29.27 | 29.12 | 29.26 | 1,737 | +0.02(+0.07%) |
Jul 03, 2024 | 29.27 | 29.27 | 29.24 | 29.24 | 201 | -0.08(-0.27%) |
Jul 02, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 2,171 | +0.04(+0.12%) |