Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 31.12 | 31.14 | 30.97 | 30.97 | 3,055 | -0.82(-2.58%) |
Aug 30, 2024 | 31.64 | 31.79 | 31.64 | 31.79 | 469 | +0.20(+0.63%) |
Aug 29, 2024 | 31.76 | 31.94 | 31.56 | 31.59 | 5,623 | +0.09(+0.29%) |
Aug 28, 2024 | 31.59 | 31.61 | 31.37 | 31.50 | 1,881 | -0.23(-0.73%) |
Aug 27, 2024 | 31.58 | 31.81 | 31.58 | 31.73 | 3,685 | +0.06(+0.18%) |
Aug 26, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 279 | -0.18(-0.56%) |
Aug 23, 2024 | 31.74 | 31.85 | 31.74 | 31.85 | 4,571 | +0.46(+1.47%) |
Aug 22, 2024 | 31.72 | 31.75 | 31.39 | 31.39 | 6,315 | -0.48(-1.50%) |
Aug 21, 2024 | 31.82 | 31.87 | 31.69 | 31.87 | 6,465 | +0.17(+0.53%) |
Aug 20, 2024 | 31.72 | 31.72 | 31.70 | 31.70 | 1,081 | -0.06(-0.20%) |
Aug 19, 2024 | 31.49 | 31.77 | 31.45 | 31.77 | 2,160 | +0.37(+1.16%) |
Aug 16, 2024 | 31.38 | 31.51 | 31.38 | 31.40 | 3,725 | -0.01(-0.02%) |
Aug 15, 2024 | 31.41 | 31.49 | 31.40 | 31.41 | 2,220 | +0.58(+1.89%) |
Aug 14, 2024 | 30.79 | 30.82 | 30.79 | 30.82 | 1,222 | +0.13(+0.44%) |
Aug 13, 2024 | 30.39 | 30.69 | 30.39 | 30.69 | 1,826 | +0.72(+2.41%) |
Aug 12, 2024 | 29.92 | 29.97 | 29.91 | 29.97 | 3,514 | -0.11(-0.35%) |
Aug 09, 2024 | 29.88 | 30.07 | 29.88 | 30.07 | 82,641 | +0.13(+0.45%) |
Aug 08, 2024 | 29.70 | 29.94 | 29.70 | 29.94 | 3,365 | +0.88(+3.04%) |
Aug 07, 2024 | 29.92 | 29.92 | 29.06 | 29.06 | 4,671 | -0.24(-0.83%) |
Aug 06, 2024 | 29.26 | 29.74 | 29.26 | 29.30 | 3,294 | +0.35(+1.20%) |
Aug 05, 2024 | 28.97 | 29.24 | 28.90 | 28.95 | 2,348 | -0.89(-2.99%) |
Aug 02, 2024 | 29.58 | 29.84 | 29.58 | 29.84 | 2,805 | -0.80(-2.60%) |
Aug 01, 2024 | 31.60 | 31.60 | 30.56 | 30.64 | 2,712 | -0.74(-2.35%) |
Jul 31, 2024 | 31.35 | 31.42 | 31.35 | 31.38 | 608 | +0.57(+1.84%) |
Jul 30, 2024 | 30.76 | 30.81 | 30.76 | 30.81 | 443 | -0.10(-0.32%) |
Jul 29, 2024 | 30.88 | 30.99 | 30.88 | 30.91 | 3,088 | +0.10(+0.31%) |
Jul 26, 2024 | 30.77 | 30.85 | 30.76 | 30.81 | 2,361 | +0.29(+0.96%) |
Jul 25, 2024 | 30.75 | 30.75 | 30.52 | 30.52 | 885 | +0.06(+0.20%) |
Jul 24, 2024 | 30.71 | 30.75 | 30.46 | 30.46 | 856 | -1.00(-3.18%) |
Jul 23, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 332 | +0.02(+0.06%) |
Jul 22, 2024 | 31.44 | 31.44 | 31.41 | 31.44 | 1,044 | +0.41(+1.32%) |
Jul 19, 2024 | 31.21 | 31.21 | 31.01 | 31.03 | 2,848 | -0.18(-0.57%) |
Jul 18, 2024 | 31.57 | 31.57 | 31.20 | 31.21 | 2,131 | -0.31(-0.98%) |
Jul 17, 2024 | 31.58 | 31.63 | 31.52 | 31.52 | 5,279 | -0.81(-2.52%) |
Jul 16, 2024 | 32.25 | 32.33 | 32.25 | 32.33 | 505 | +0.32(+1.00%) |
Jul 15, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 1,656 | +0.09(+0.29%) |
Jul 12, 2024 | 32.08 | 32.08 | 31.92 | 31.92 | 644 | +0.19(+0.61%) |
Jul 11, 2024 | 31.65 | 31.79 | 31.65 | 31.73 | 11,707 | -0.22(-0.70%) |
Jul 10, 2024 | 31.74 | 31.95 | 31.74 | 31.95 | 915 | +0.27(+0.87%) |
Jul 09, 2024 | 31.70 | 31.70 | 31.68 | 31.68 | 451 | -0.04(-0.11%) |
Jul 08, 2024 | 31.73 | 31.76 | 31.63 | 31.71 | 5,102 | -0.00(-0.00%) |
Jul 05, 2024 | 31.63 | 31.71 | 31.63 | 31.71 | 1,066 | +0.16(+0.52%) |
Jul 03, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 4,206 | +0.11(+0.35%) |
Jul 02, 2024 | 31.23 | 31.44 | 31.23 | 31.44 | 1,285 | +0.21(+0.68%) |