Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 31.09 | 31.18 | 30.88 | 30.96 | 62,663 | -0.04(-0.13%) |
Aug 30, 2024 | 31.08 | 31.08 | 30.92 | 31.00 | 98,196 | +0.00(+0.00%) |
Aug 29, 2024 | 31.02 | 31.20 | 30.91 | 31.00 | 123,534 | -0.07(-0.23%) |
Aug 28, 2024 | 31.01 | 31.17 | 31.00 | 31.07 | 54,097 | +0.19(+0.62%) |
Aug 27, 2024 | 30.89 | 30.93 | 30.78 | 30.88 | 44,174 | +0.23(+0.75%) |
Aug 26, 2024 | 30.59 | 30.78 | 30.58 | 30.65 | 105,370 | -0.18(-0.58%) |
Aug 23, 2024 | 30.44 | 30.84 | 30.43 | 30.83 | 91,017 | +0.76(+2.53%) |
Aug 22, 2024 | 30.23 | 30.24 | 30.07 | 30.07 | 81,301 | -0.14(-0.46%) |
Aug 21, 2024 | 30.11 | 30.33 | 30.04 | 30.21 | 97,488 | +0.19(+0.64%) |
Aug 20, 2024 | 29.82 | 30.03 | 29.79 | 30.02 | 68,563 | +0.20(+0.66%) |
Aug 19, 2024 | 29.69 | 29.88 | 29.69 | 29.82 | 75,659 | +0.50(+1.71%) |
Aug 16, 2024 | 29.18 | 29.40 | 29.15 | 29.32 | 64,534 | +0.48(+1.66%) |
Aug 15, 2024 | 28.80 | 28.94 | 28.78 | 28.84 | 49,741 | +0.34(+1.19%) |
Aug 14, 2024 | 28.42 | 28.52 | 28.38 | 28.50 | 75,186 | +0.24(+0.86%) |
Aug 13, 2024 | 27.98 | 28.28 | 27.95 | 28.26 | 106,357 | +0.35(+1.25%) |
Aug 12, 2024 | 27.99 | 28.00 | 27.82 | 27.91 | 84,540 | -0.02(-0.07%) |
Aug 09, 2024 | 27.67 | 27.97 | 27.63 | 27.93 | 101,273 | +0.21(+0.76%) |
Aug 08, 2024 | 27.63 | 27.75 | 27.59 | 27.72 | 120,379 | +0.32(+1.17%) |
Aug 07, 2024 | 27.21 | 27.52 | 26.98 | 27.40 | 194,645 | +0.67(+2.51%) |
Aug 06, 2024 | 26.54 | 26.88 | 26.50 | 26.73 | 282,744 | -0.17(-0.63%) |
Aug 05, 2024 | 26.60 | 27.01 | 26.54 | 26.90 | 140,860 | -0.61(-2.22%) |
Aug 02, 2024 | 27.35 | 27.51 | 27.27 | 27.51 | 112,452 | +0.12(+0.45%) |
Aug 01, 2024 | 27.78 | 27.81 | 27.28 | 27.39 | 86,436 | -0.76(-2.71%) |
Jul 31, 2024 | 28.20 | 28.27 | 28.09 | 28.15 | 64,845 | -0.14(-0.49%) |
Jul 30, 2024 | 28.21 | 28.35 | 28.21 | 28.29 | 124,481 | +0.24(+0.86%) |
Jul 29, 2024 | 28.15 | 28.15 | 27.84 | 28.05 | 103,716 | -0.31(-1.08%) |
Jul 26, 2024 | 28.14 | 28.40 | 28.14 | 28.36 | 70,180 | +0.27(+0.97%) |
Jul 25, 2024 | 27.96 | 28.18 | 27.90 | 28.09 | 132,936 | +0.07(+0.26%) |
Jul 24, 2024 | 28.18 | 28.22 | 27.98 | 28.01 | 78,215 | -0.38(-1.33%) |
Jul 23, 2024 | 28.37 | 28.48 | 28.37 | 28.39 | 97,295 | -0.19(-0.66%) |
Jul 22, 2024 | 28.52 | 28.63 | 28.44 | 28.58 | 112,963 | +0.41(+1.46%) |
Jul 19, 2024 | 28.30 | 28.30 | 28.11 | 28.17 | 114,704 | -0.32(-1.12%) |
Jul 18, 2024 | 28.72 | 28.77 | 28.44 | 28.49 | 68,567 | -0.28(-0.97%) |
Jul 17, 2024 | 28.75 | 28.85 | 28.67 | 28.77 | 103,532 | +0.08(+0.28%) |
Jul 16, 2024 | 28.51 | 28.75 | 28.51 | 28.69 | 62,968 | -0.11(-0.38%) |
Jul 15, 2024 | 28.91 | 28.97 | 28.80 | 28.80 | 95,949 | -0.17(-0.59%) |
Jul 12, 2024 | 28.85 | 29.11 | 28.84 | 28.97 | 121,250 | +0.36(+1.26%) |
Jul 11, 2024 | 28.61 | 28.67 | 28.56 | 28.61 | 67,462 | +0.27(+0.95%) |
Jul 10, 2024 | 28.25 | 28.40 | 28.25 | 28.34 | 209,106 | +0.33(+1.18%) |
Jul 09, 2024 | 28.12 | 28.15 | 27.97 | 28.01 | 787,635 | -0.35(-1.23%) |
Jul 08, 2024 | 28.45 | 28.45 | 28.01 | 28.36 | 2,437,771 | +0.12(+0.42%) |
Jul 05, 2024 | 28.25 | 28.29 | 28.01 | 28.24 | 110,068 | +0.18(+0.64%) |
Jul 03, 2024 | 27.89 | 28.07 | 27.89 | 28.06 | 99,197 | +0.32(+1.15%) |
Jul 02, 2024 | 27.59 | 27.82 | 27.56 | 27.74 | 167,641 | -0.39(-1.39%) |