Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 30.57 | 30.72 | 30.38 | 30.69 | 11,137 | +0.21(+0.69%) |
Sep 09, 2024 | 30.37 | 30.52 | 30.24 | 30.48 | 12,097 | +0.38(+1.26%) |
Sep 06, 2024 | 30.75 | 30.75 | 30.01 | 30.10 | 21,162 | -0.65(-2.11%) |
Sep 05, 2024 | 30.60 | 31.01 | 30.60 | 30.75 | 40,870 | -0.02(-0.06%) |
Sep 04, 2024 | 30.72 | 30.99 | 30.66 | 30.77 | 20,843 | +0.00(+0.00%) |
Sep 03, 2024 | 31.39 | 31.39 | 30.75 | 30.77 | 21,899 | -0.80(-2.53%) |
Aug 30, 2024 | 31.44 | 31.66 | 31.34 | 31.57 | 6,857 | +0.24(+0.77%) |
Aug 29, 2024 | 31.49 | 31.66 | 31.30 | 31.33 | 7,761 | +0.02(+0.06%) |
Aug 28, 2024 | 31.59 | 31.59 | 31.14 | 31.31 | 7,538 | -0.21(-0.67%) |
Aug 27, 2024 | 31.34 | 31.62 | 31.34 | 31.52 | 6,255 | +0.04(+0.13%) |
Aug 26, 2024 | 31.71 | 31.73 | 31.39 | 31.48 | 7,631 | -0.22(-0.69%) |
Aug 23, 2024 | 31.68 | 31.80 | 31.49 | 31.70 | 14,916 | +0.33(+1.05%) |
Aug 22, 2024 | 31.83 | 31.83 | 31.37 | 31.37 | 8,507 | -0.45(-1.41%) |
Aug 21, 2024 | 31.76 | 31.82 | 31.64 | 31.82 | 7,438 | +0.11(+0.35%) |
Aug 20, 2024 | 31.74 | 31.80 | 31.65 | 31.71 | 14,188 | +0.01(+0.03%) |
Aug 19, 2024 | 31.50 | 31.70 | 31.33 | 31.70 | 8,134 | +0.31(+1.00%) |
Aug 16, 2024 | 31.31 | 31.47 | 31.19 | 31.39 | 15,361 | -0.01(-0.03%) |
Aug 15, 2024 | 31.04 | 31.40 | 30.95 | 31.40 | 20,140 | +0.80(+2.63%) |
Aug 14, 2024 | 30.59 | 30.78 | 30.43 | 30.59 | 7,563 | -0.02(-0.06%) |
Aug 13, 2024 | 30.11 | 30.65 | 30.09 | 30.61 | 16,911 | +0.77(+2.56%) |
Aug 12, 2024 | 29.80 | 30.00 | 29.66 | 29.85 | 7,783 | +0.01(+0.03%) |
Aug 09, 2024 | 29.64 | 29.90 | 29.51 | 29.84 | 14,316 | +0.15(+0.50%) |
Aug 08, 2024 | 29.20 | 29.71 | 28.92 | 29.69 | 9,184 | +0.86(+3.00%) |
Aug 07, 2024 | 29.47 | 29.66 | 28.76 | 28.82 | 15,255 | -0.22(-0.75%) |
Aug 06, 2024 | 28.81 | 29.60 | 28.81 | 29.04 | 34,839 | +0.32(+1.11%) |
Aug 05, 2024 | 27.95 | 29.14 | 27.95 | 28.72 | 63,000 | -0.89(-3.02%) |
Aug 02, 2024 | 29.68 | 29.90 | 29.40 | 29.62 | 78,033 | -0.77(-2.55%) |
Aug 01, 2024 | 31.10 | 31.23 | 30.10 | 30.39 | 17,179 | -0.64(-2.05%) |
Jul 31, 2024 | 30.75 | 31.03 | 30.71 | 31.03 | 51,308 | +0.82(+2.73%) |
Jul 30, 2024 | 30.62 | 30.68 | 30.01 | 30.20 | 16,912 | -0.43(-1.39%) |
Jul 29, 2024 | 30.73 | 30.76 | 30.47 | 30.63 | 18,108 | +0.20(+0.65%) |
Jul 26, 2024 | 30.42 | 30.71 | 30.35 | 30.43 | 94,131 | +0.19(+0.62%) |
Jul 25, 2024 | 30.47 | 30.76 | 30.19 | 30.24 | 22,382 | -0.33(-1.07%) |
Jul 24, 2024 | 31.16 | 31.16 | 30.51 | 30.57 | 56,173 | -0.91(-2.90%) |
Jul 23, 2024 | 31.45 | 31.57 | 31.38 | 31.49 | 33,431 | -0.05(-0.16%) |
Jul 22, 2024 | 31.38 | 31.55 | 31.23 | 31.54 | 21,650 | +0.36(+1.14%) |
Jul 19, 2024 | 31.30 | 31.42 | 31.03 | 31.18 | 18,353 | -0.25(-0.79%) |
Jul 18, 2024 | 31.55 | 31.64 | 31.16 | 31.43 | 24,128 | -0.05(-0.16%) |
Jul 17, 2024 | 31.67 | 31.74 | 31.48 | 31.48 | 80,491 | -0.58(-1.82%) |
Jul 16, 2024 | 32.03 | 32.09 | 31.87 | 32.06 | 89,609 | +0.11(+0.34%) |
Jul 15, 2024 | 31.94 | 32.15 | 31.92 | 31.95 | 18,531 | -0.01(-0.03%) |
Jul 12, 2024 | 31.78 | 32.07 | 31.78 | 31.96 | 17,906 | +0.14(+0.43%) |
Jul 11, 2024 | 32.16 | 32.22 | 31.79 | 31.82 | 19,466 | -0.34(-1.04%) |
Jul 10, 2024 | 32.03 | 32.20 | 32.03 | 32.16 | 22,204 | +0.18(+0.56%) |
Jul 09, 2024 | 32.03 | 32.12 | 31.95 | 31.98 | 18,538 | -0.07(-0.22%) |
Jul 08, 2024 | 31.95 | 32.06 | 31.89 | 32.05 | 15,155 | +0.15(+0.46%) |
Jul 05, 2024 | 31.77 | 32.01 | 31.77 | 31.90 | 30,148 | +0.14(+0.44%) |
Jul 03, 2024 | 31.57 | 31.76 | 31.57 | 31.76 | 12,100 | +0.23(+0.72%) |
Jul 02, 2024 | 31.24 | 31.54 | 31.24 | 31.54 | 10,577 | +0.16(+0.50%) |