Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 29.88 | 30.03 | 29.82 | 29.88 | 838,752 | +0.01(+0.03%) |
Sep 05, 2024 | 29.82 | 29.89 | 29.74 | 29.87 | 401,162 | +0.12(+0.40%) |
Sep 04, 2024 | 29.64 | 29.77 | 29.61 | 29.75 | 651,830 | +0.15(+0.51%) |
Sep 03, 2024 | 29.62 | 29.64 | 29.55 | 29.60 | 1,051,442 | -0.05(-0.17%) |
Aug 30, 2024 | 29.74 | 29.77 | 29.64 | 29.65 | 255,581 | -0.07(-0.24%) |
Aug 29, 2024 | 29.72 | 29.73 | 29.67 | 29.72 | 184,253 | -0.03(-0.10%) |
Aug 28, 2024 | 29.79 | 29.80 | 29.73 | 29.75 | 159,662 | -0.04(-0.13%) |
Aug 27, 2024 | 29.73 | 29.80 | 29.70 | 29.79 | 729,938 | -0.01(-0.03%) |
Aug 26, 2024 | 29.88 | 29.89 | 29.78 | 29.80 | 267,343 | -0.04(-0.13%) |
Aug 23, 2024 | 29.75 | 29.85 | 29.71 | 29.84 | 185,422 | +0.16(+0.54%) |
Aug 22, 2024 | 29.75 | 29.75 | 29.62 | 29.68 | 286,583 | -0.10(-0.34%) |
Aug 21, 2024 | 29.75 | 29.84 | 29.71 | 29.78 | 359,433 | +0.05(+0.17%) |
Aug 20, 2024 | 29.69 | 29.74 | 29.66 | 29.73 | 429,242 | +0.08(+0.27%) |
Aug 19, 2024 | 29.58 | 29.68 | 29.58 | 29.65 | 540,249 | +0.05(+0.17%) |
Aug 16, 2024 | 29.55 | 29.60 | 29.51 | 29.60 | 376,206 | +0.07(+0.24%) |
Aug 15, 2024 | 29.44 | 29.54 | 29.43 | 29.53 | 220,305 | -0.08(-0.27%) |
Aug 14, 2024 | 29.55 | 29.64 | 29.53 | 29.61 | 524,065 | +0.10(+0.34%) |
Aug 13, 2024 | 29.46 | 29.51 | 29.41 | 29.51 | 280,052 | +0.18(+0.61%) |
Aug 12, 2024 | 29.26 | 29.36 | 29.24 | 29.33 | 356,089 | +0.04(+0.14%) |
Aug 09, 2024 | 29.33 | 29.33 | 29.26 | 29.29 | 295,429 | +0.12(+0.41%) |
Aug 08, 2024 | 29.14 | 29.19 | 29.10 | 29.17 | 443,576 | +0.01(+0.03%) |
Aug 07, 2024 | 29.28 | 29.30 | 29.12 | 29.16 | 1,617,114 | -0.12(-0.41%) |
Aug 06, 2024 | 29.41 | 29.41 | 29.26 | 29.28 | 476,097 | -0.14(-0.48%) |
Aug 05, 2024 | 29.50 | 29.50 | 29.36 | 29.42 | 341,326 | -0.07(-0.24%) |
Aug 02, 2024 | 29.40 | 29.50 | 29.38 | 29.49 | 243,174 | +0.25(+0.85%) |
Aug 01, 2024 | 29.23 | 29.29 | 29.21 | 29.24 | 253,311 | +0.11(+0.37%) |
Jul 31, 2024 | 29.05 | 29.14 | 29.02 | 29.13 | 202,233 | +0.14(+0.48%) |
Jul 30, 2024 | 29.02 | 29.02 | 28.93 | 28.99 | 328,787 | +0.02(+0.07%) |
Jul 29, 2024 | 29.01 | 29.01 | 28.91 | 28.97 | 539,079 | +0.06(+0.21%) |
Jul 26, 2024 | 28.92 | 28.92 | 28.85 | 28.91 | 202,204 | +0.14(+0.48%) |
Jul 25, 2024 | 28.73 | 28.83 | 28.72 | 28.77 | 214,328 | +0.08(+0.28%) |
Jul 24, 2024 | 28.88 | 28.88 | 28.69 | 28.69 | 336,064 | -0.14(-0.48%) |
Jul 23, 2024 | 28.85 | 28.89 | 28.82 | 28.83 | 173,569 | -0.01(-0.03%) |
Jul 22, 2024 | 28.92 | 28.92 | 28.81 | 28.84 | 246,111 | -0.01(-0.03%) |
Jul 19, 2024 | 28.96 | 28.96 | 28.84 | 28.85 | 77,920 | -0.08(-0.28%) |
Jul 18, 2024 | 28.98 | 29.03 | 28.93 | 28.93 | 240,066 | -0.11(-0.38%) |
Jul 17, 2024 | 28.98 | 29.04 | 28.95 | 29.04 | 238,625 | +0.01(+0.03%) |
Jul 16, 2024 | 28.93 | 29.03 | 28.91 | 29.03 | 255,572 | +0.15(+0.52%) |
Jul 15, 2024 | 28.92 | 28.96 | 28.88 | 28.88 | 163,347 | -0.13(-0.45%) |
Jul 12, 2024 | 28.94 | 29.01 | 28.91 | 29.01 | 227,344 | +0.10(+0.34%) |
Jul 11, 2024 | 28.92 | 28.97 | 28.89 | 28.91 | 132,467 | +0.14(+0.48%) |
Jul 10, 2024 | 28.76 | 28.78 | 28.71 | 28.77 | 213,521 | +0.05(+0.17%) |
Jul 09, 2024 | 28.75 | 28.75 | 28.67 | 28.72 | 173,819 | -0.04(-0.14%) |
Jul 08, 2024 | 28.78 | 28.80 | 28.73 | 28.76 | 117,945 | -0.01(-0.03%) |
Jul 05, 2024 | 28.74 | 28.77 | 28.68 | 28.77 | 135,789 | +0.14(+0.49%) |
Jul 03, 2024 | 28.56 | 28.64 | 28.52 | 28.64 | 176,677 | +0.18(+0.63%) |
Jul 02, 2024 | 28.42 | 28.47 | 28.38 | 28.46 | 377,514 | +0.13(+0.46%) |