Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 29.83 | 29.95 | 29.82 | 29.95 | 1,213 | -0.06(-0.20%) |
Sep 09, 2024 | 29.88 | 30.06 | 29.88 | 30.01 | 10,537 | +0.32(+1.09%) |
Sep 06, 2024 | 30.17 | 30.17 | 29.69 | 29.69 | 4,830 | -0.53(-1.76%) |
Sep 05, 2024 | 30.29 | 30.32 | 30.22 | 30.22 | 5,229 | +0.04(+0.12%) |
Sep 04, 2024 | 30.15 | 30.29 | 30.15 | 30.18 | 693 | +0.09(+0.31%) |
Sep 03, 2024 | 30.51 | 30.51 | 30.07 | 30.09 | 2,530 | -0.62(-2.03%) |
Aug 30, 2024 | 30.73 | 30.73 | 30.56 | 30.71 | 13,037 | +0.14(+0.46%) |
Aug 29, 2024 | 30.68 | 30.73 | 30.55 | 30.57 | 12,249 | -0.06(-0.19%) |
Aug 28, 2024 | 30.75 | 30.75 | 30.60 | 30.63 | 7,015 | -0.10(-0.33%) |
Aug 27, 2024 | 30.65 | 30.75 | 30.65 | 30.73 | 8,648 | +0.15(+0.48%) |
Aug 26, 2024 | 30.66 | 30.66 | 30.56 | 30.58 | 3,730 | -0.20(-0.66%) |
Aug 23, 2024 | 30.77 | 30.80 | 30.72 | 30.79 | 5,820 | +0.46(+1.53%) |
Aug 22, 2024 | 30.63 | 30.63 | 30.32 | 30.32 | 4,509 | -0.46(-1.49%) |
Aug 21, 2024 | 30.67 | 30.85 | 30.67 | 30.78 | 4,330 | +0.03(+0.09%) |
Aug 20, 2024 | 30.79 | 30.79 | 30.72 | 30.76 | 170,654 | -0.09(-0.29%) |
Aug 19, 2024 | 30.78 | 30.88 | 30.78 | 30.85 | 5,333 | +0.20(+0.64%) |
Aug 16, 2024 | 30.58 | 30.65 | 30.58 | 30.65 | 1,151 | +0.15(+0.50%) |
Aug 15, 2024 | 30.41 | 30.55 | 30.38 | 30.50 | 3,924 | +0.37(+1.21%) |
Aug 14, 2024 | 30.10 | 30.13 | 30.05 | 30.13 | 863 | +0.02(+0.06%) |
Aug 13, 2024 | 29.94 | 30.13 | 29.94 | 30.12 | 10,367 | +0.50(+1.68%) |
Aug 12, 2024 | 29.59 | 29.66 | 29.58 | 29.62 | 4,494 | +0.08(+0.27%) |
Aug 09, 2024 | 29.45 | 29.56 | 29.45 | 29.54 | 6,000 | +0.18(+0.60%) |
Aug 08, 2024 | 29.26 | 29.38 | 29.26 | 29.36 | 1,986 | +0.56(+1.96%) |
Aug 07, 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 403 | +0.16(+0.56%) |
Aug 06, 2024 | 28.28 | 28.75 | 28.28 | 28.64 | 8,877 | +0.38(+1.34%) |
Aug 05, 2024 | 28.01 | 28.40 | 28.01 | 28.26 | 4,142 | -0.75(-2.57%) |
Aug 02, 2024 | 29.02 | 29.02 | 28.95 | 29.01 | 1,763 | -0.56(-1.88%) |
Aug 01, 2024 | 30.03 | 30.09 | 29.43 | 29.56 | 2,816 | -0.52(-1.73%) |
Jul 31, 2024 | 30.12 | 30.12 | 30.08 | 30.08 | 1,678 | +0.61(+2.07%) |
Jul 30, 2024 | 29.64 | 29.64 | 29.47 | 29.47 | 301 | -0.24(-0.80%) |
Jul 29, 2024 | 29.83 | 29.83 | 29.71 | 29.71 | 975 | -0.08(-0.25%) |
Jul 26, 2024 | 29.81 | 29.81 | 29.77 | 29.79 | 886 | +0.28(+0.96%) |
Jul 25, 2024 | 29.25 | 29.50 | 29.25 | 29.50 | 687 | -0.13(-0.43%) |
Jul 24, 2024 | 29.91 | 29.91 | 29.63 | 29.63 | 2,092 | -0.52(-1.72%) |
Jul 23, 2024 | 30.18 | 30.26 | 30.15 | 30.15 | 702 | -0.14(-0.46%) |
Jul 22, 2024 | 30.24 | 30.31 | 30.24 | 30.29 | 1,215 | +0.19(+0.62%) |
Jul 19, 2024 | 30.20 | 30.20 | 30.10 | 30.10 | 242 | -0.30(-1.00%) |
Jul 18, 2024 | 30.67 | 30.67 | 30.29 | 30.40 | 4,071 | -0.19(-0.61%) |
Jul 17, 2024 | 30.74 | 30.74 | 30.55 | 30.59 | 649 | -0.72(-2.29%) |
Jul 16, 2024 | 31.27 | 31.31 | 31.27 | 31.31 | 516 | +0.13(+0.40%) |
Jul 15, 2024 | 31.32 | 31.32 | 31.18 | 31.18 | 589 | -0.17(-0.54%) |
Jul 12, 2024 | 31.37 | 31.49 | 31.35 | 31.35 | 2,143 | +0.12(+0.39%) |
Jul 11, 2024 | 31.37 | 31.37 | 31.18 | 31.23 | 204 | -0.04(-0.13%) |
Jul 10, 2024 | 31.13 | 31.27 | 31.13 | 31.27 | 473 | +0.19(+0.62%) |
Jul 09, 2024 | 31.06 | 31.10 | 31.06 | 31.08 | 2,398 | -0.01(-0.04%) |
Jul 08, 2024 | 31.14 | 31.14 | 31.07 | 31.09 | 676 | +0.13(+0.42%) |
Jul 05, 2024 | 30.88 | 30.96 | 30.86 | 30.96 | 1,740 | +0.36(+1.18%) |
Jul 03, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +0.34(+1.13%) |
Jul 02, 2024 | 30.12 | 30.28 | 30.12 | 30.26 | 1,796 | +0.08(+0.26%) |