Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 31.72 | 31.80 | 31.70 | 31.79 | 45,799 | +0.21(+0.66%) |
Sep 06, 2024 | 31.85 | 31.85 | 31.54 | 31.58 | 67,330 | -0.17(-0.54%) |
Sep 05, 2024 | 31.81 | 31.88 | 31.72 | 31.75 | 18,584 | -0.06(-0.19%) |
Sep 04, 2024 | 31.77 | 31.88 | 31.77 | 31.81 | 50,842 | +0.01(+0.03%) |
Sep 03, 2024 | 32.04 | 32.04 | 31.77 | 31.80 | 72,080 | -0.23(-0.72%) |
Aug 30, 2024 | 32.03 | 0 | +0.10(+0.31%) | |||
Aug 29, 2024 | 32.00 | 32.03 | 31.91 | 31.93 | 71,069 | +0.02(+0.06%) |
Aug 28, 2024 | 32.01 | 32.01 | 31.85 | 31.91 | 60,910 | -0.09(-0.28%) |
Aug 27, 2024 | 31.93 | 32.01 | 31.92 | 32.00 | 53,759 | -0.01(-0.03%) |
Aug 26, 2024 | 32.12 | 32.12 | 31.99 | 32.01 | 37,816 | -0.10(-0.31%) |
Aug 23, 2024 | 31.99 | 32.12 | 31.99 | 32.11 | 38,165 | +0.22(+0.69%) |
Aug 22, 2024 | 32.12 | 32.12 | 31.88 | 31.89 | 45,567 | -0.19(-0.59%) |
Aug 21, 2024 | 32.03 | 32.09 | 31.99 | 32.08 | 97,520 | +0.08(+0.25%) |
Aug 20, 2024 | 32.02 | 32.04 | 31.96 | 32.00 | 53,639 | -0.03(-0.09%) |
Aug 19, 2024 | 31.94 | 32.03 | 31.93 | 32.03 | 52,596 | +0.12(+0.38%) |
Aug 16, 2024 | 31.89 | 31.94 | 31.86 | 31.91 | 27,794 | +0.01(+0.03%) |
Aug 15, 2024 | 31.82 | 31.90 | 31.77 | 31.90 | 54,987 | +0.25(+0.79%) |
Aug 14, 2024 | 31.58 | 31.65 | 31.55 | 31.65 | 42,364 | +0.09(+0.29%) |
Aug 13, 2024 | 31.36 | 31.56 | 31.36 | 31.56 | 44,301 | +0.27(+0.86%) |
Aug 12, 2024 | 31.28 | 31.32 | 31.20 | 31.29 | 37,157 | +0.05(+0.16%) |
Aug 09, 2024 | 31.13 | 31.25 | 31.10 | 31.24 | 36,208 | +0.12(+0.39%) |
Aug 08, 2024 | 30.97 | 31.14 | 30.91 | 31.12 | 51,140 | +0.33(+1.07%) |
Aug 07, 2024 | 31.14 | 31.14 | 30.76 | 30.79 | 82,328 | -0.11(-0.36%) |
Aug 06, 2024 | 30.87 | 31.05 | 30.74 | 30.90 | 124,831 | -0.51(-1.62%) |
Aug 02, 2024 | 31.41 | 0 | -0.25(-0.79%) | |||
Aug 01, 2024 | 31.93 | 31.94 | 31.59 | 31.66 | 72,063 | -0.24(-0.75%) |
Jul 31, 2024 | 31.84 | 31.95 | 31.80 | 31.90 | 82,363 | +0.26(+0.82%) |
Jul 30, 2024 | 31.67 | 31.68 | 31.56 | 31.64 | 28,733 | +0.02(+0.06%) |
Jul 29, 2024 | 31.67 | 31.67 | 31.56 | 31.62 | 82,810 | +0.05(+0.16%) |
Jul 26, 2024 | 31.43 | 31.62 | 31.43 | 31.57 | 37,570 | +0.24(+0.77%) |
Jul 25, 2024 | 31.35 | 31.49 | 31.29 | 31.33 | 58,133 | -0.03(-0.10%) |
Jul 24, 2024 | 31.55 | 31.56 | 31.35 | 31.36 | 56,335 | -0.28(-0.88%) |
Jul 23, 2024 | 31.64 | 31.68 | 31.60 | 31.64 | 46,442 | -0.01(-0.03%) |
Jul 22, 2024 | 31.55 | 31.65 | 31.55 | 31.65 | 81,498 | +0.18(+0.57%) |
Jul 19, 2024 | 31.50 | 31.54 | 31.44 | 31.47 | 53,983 | -0.09(-0.29%) |
Jul 18, 2024 | 31.64 | 31.77 | 31.50 | 31.56 | 32,924 | -0.15(-0.47%) |
Jul 17, 2024 | 31.71 | 31.76 | 31.70 | 31.71 | 51,795 | -0.16(-0.50%) |
Jul 16, 2024 | 31.70 | 31.87 | 31.70 | 31.87 | 60,242 | +0.19(+0.60%) |
Jul 15, 2024 | 31.63 | 31.75 | 31.63 | 31.68 | 62,145 | +0.06(+0.19%) |
Jul 12, 2024 | 31.52 | 31.70 | 31.52 | 31.62 | 42,526 | +0.13(+0.41%) |
Jul 11, 2024 | 31.47 | 31.56 | 31.47 | 31.49 | 53,312 | +0.09(+0.29%) |
Jul 10, 2024 | 31.24 | 31.40 | 31.24 | 31.40 | 112,214 | +0.23(+0.74%) |
Jul 09, 2024 | 31.19 | 31.22 | 31.17 | 31.17 | 39,693 | -0.07(-0.22%) |
Jul 08, 2024 | 31.21 | 31.24 | 31.18 | 31.24 | 94,253 | +0.03(+0.10%) |
Jul 05, 2024 | 31.23 | 31.23 | 31.13 | 31.21 | 42,896 | +0.03(+0.10%) |
Jul 04, 2024 | 31.17 | 31.19 | 31.12 | 31.18 | 41,569 | +0.02(+0.06%) |
Jul 03, 2024 | 31.00 | 31.16 | 31.00 | 31.16 | 69,690 | +0.20(+0.65%) |