Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 30.70 | 30.92 | 30.64 | 30.92 | 14,901 | -0.05(-0.15%) |
Sep 10, 2024 | 31.47 | 31.47 | 30.74 | 30.96 | 6,079 | -0.26(-0.83%) |
Sep 09, 2024 | 31.16 | 31.36 | 31.16 | 31.22 | 5,631 | +0.45(+1.45%) |
Sep 06, 2024 | 31.37 | 31.37 | 30.77 | 30.77 | 1,938 | -0.56(-1.80%) |
Sep 05, 2024 | 31.62 | 31.62 | 31.34 | 31.34 | 1,733 | -0.35(-1.11%) |
Sep 04, 2024 | 31.50 | 31.69 | 31.50 | 31.69 | 694 | +0.23(+0.73%) |
Sep 03, 2024 | 32.09 | 32.09 | 31.46 | 31.46 | 5,128 | -0.60(-1.88%) |
Aug 30, 2024 | 31.87 | 32.06 | 31.71 | 32.06 | 2,276 | +0.32(+1.01%) |
Aug 29, 2024 | 32.08 | 32.08 | 31.74 | 31.74 | 3,236 | +0.24(+0.77%) |
Aug 28, 2024 | 31.58 | 31.58 | 31.50 | 31.50 | 1,745 | -0.21(-0.66%) |
Aug 27, 2024 | 31.64 | 31.84 | 31.64 | 31.71 | 16,243 | -0.07(-0.22%) |
Aug 26, 2024 | 32.08 | 32.08 | 31.78 | 31.78 | 3,940 | -0.02(-0.06%) |
Aug 23, 2024 | 31.39 | 31.80 | 31.39 | 31.80 | 1,096 | +0.64(+2.07%) |
Aug 22, 2024 | 31.32 | 31.32 | 31.15 | 31.15 | 2,668 | -0.06(-0.19%) |
Aug 21, 2024 | 31.04 | 31.21 | 31.04 | 31.21 | 654 | +0.16(+0.53%) |
Aug 20, 2024 | 31.25 | 31.25 | 31.05 | 31.05 | 3,933 | -0.25(-0.81%) |
Aug 19, 2024 | 31.13 | 31.30 | 31.09 | 31.30 | 505 | +0.29(+0.93%) |
Aug 16, 2024 | 30.94 | 31.01 | 30.94 | 31.01 | 6,214 | +0.22(+0.70%) |
Aug 15, 2024 | 30.72 | 30.87 | 30.72 | 30.80 | 1,690 | +0.36(+1.19%) |
Aug 14, 2024 | 30.35 | 30.50 | 30.34 | 30.44 | 9,987 | +0.23(+0.77%) |
Aug 13, 2024 | 30.14 | 30.20 | 30.14 | 30.20 | 365 | +0.46(+1.55%) |
Aug 12, 2024 | 29.81 | 29.94 | 29.70 | 29.74 | 1,395 | -0.16(-0.53%) |
Aug 09, 2024 | 29.65 | 29.95 | 29.65 | 29.90 | 6,424 | +0.32(+1.09%) |
Aug 08, 2024 | 29.08 | 29.58 | 29.08 | 29.58 | 368 | +0.83(+2.90%) |
Aug 07, 2024 | 29.33 | 29.36 | 28.75 | 28.75 | 7,904 | -0.25(-0.86%) |
Aug 06, 2024 | 29.13 | 29.13 | 28.99 | 29.00 | 710 | +0.57(+1.99%) |
Aug 05, 2024 | 28.40 | 28.59 | 27.58 | 28.43 | 2,879 | -0.65(-2.23%) |
Aug 02, 2024 | 29.25 | 29.25 | 28.74 | 29.08 | 12,617 | -0.94(-3.12%) |
Aug 01, 2024 | 31.44 | 31.44 | 29.80 | 30.02 | 3,426 | -1.13(-3.61%) |
Jul 31, 2024 | 31.28 | 31.51 | 31.09 | 31.14 | 9,827 | +0.28(+0.91%) |
Jul 30, 2024 | 30.89 | 30.89 | 30.76 | 30.86 | 4,209 | -0.06(-0.20%) |
Jul 29, 2024 | 30.97 | 31.03 | 30.91 | 30.92 | 9,243 | -0.06(-0.19%) |
Jul 26, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 177 | +0.36(+1.18%) |
Jul 25, 2024 | 30.51 | 30.98 | 30.43 | 30.62 | 7,697 | +0.12(+0.40%) |
Jul 24, 2024 | 31.00 | 31.03 | 30.50 | 30.50 | 3,634 | -0.77(-2.47%) |
Jul 23, 2024 | 31.31 | 31.46 | 31.27 | 31.27 | 16,439 | +0.07(+0.22%) |
Jul 22, 2024 | 31.09 | 31.20 | 31.09 | 31.20 | 1,402 | +0.25(+0.82%) |
Jul 19, 2024 | 30.62 | 31.05 | 30.62 | 30.95 | 12,636 | +0.11(+0.35%) |
Jul 18, 2024 | 31.35 | 31.35 | 30.84 | 30.84 | 798 | -0.25(-0.79%) |
Jul 17, 2024 | 31.44 | 31.44 | 31.08 | 31.08 | 1,937 | -0.59(-1.88%) |
Jul 16, 2024 | 30.93 | 31.69 | 30.93 | 31.68 | 6,038 | +0.64(+2.07%) |
Jul 15, 2024 | 31.10 | 31.17 | 31.03 | 31.03 | 2,437 | -0.20(-0.64%) |
Jul 12, 2024 | 31.27 | 31.30 | 31.23 | 31.23 | 649 | +0.01(+0.02%) |
Jul 11, 2024 | 30.83 | 31.23 | 30.83 | 31.23 | 7,002 | +0.43(+1.40%) |
Jul 10, 2024 | 30.52 | 30.80 | 30.48 | 30.80 | 2,444 | +0.20(+0.65%) |
Jul 09, 2024 | 30.68 | 30.86 | 30.60 | 30.60 | 2,309 | +0.01(+0.04%) |
Jul 08, 2024 | 30.75 | 30.75 | 30.59 | 30.59 | 575 | -0.01(-0.02%) |
Jul 05, 2024 | 30.69 | 30.69 | 30.50 | 30.59 | 5,596 | -0.12(-0.40%) |
Jul 03, 2024 | 30.43 | 30.71 | 30.43 | 30.71 | 174 | +0.36(+1.18%) |
Jul 02, 2024 | 30.06 | 30.36 | 30.06 | 30.36 | 26,521 | +0.07(+0.23%) |