Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.21 | 32.26 | 31.50 | 31.65 | 479,661 | -0.50(-1.56%) |
Sep 30, 2024 | 31.98 | 32.29 | 31.89 | 32.15 | 379,069 | +0.15(+0.47%) |
Sep 27, 2024 | 32.20 | 32.42 | 31.85 | 32.00 | 379,758 | -0.27(-0.84%) |
Sep 26, 2024 | 32.39 | 32.42 | 31.91 | 32.27 | 540,803 | +0.71(+2.25%) |
Sep 25, 2024 | 31.59 | 31.78 | 31.48 | 31.56 | 350,686 | +0.23(+0.73%) |
Sep 24, 2024 | 31.06 | 31.36 | 30.94 | 31.33 | 280,261 | +0.19(+0.61%) |
Sep 23, 2024 | 31.05 | 31.23 | 31.01 | 31.14 | 311,046 | +0.15(+0.48%) |
Sep 20, 2024 | 31.05 | 31.14 | 30.75 | 30.99 | 301,818 | -0.06(-0.19%) |
Sep 19, 2024 | 31.02 | 31.18 | 30.91 | 31.05 | 648,794 | +0.69(+2.27%) |
Sep 18, 2024 | 30.43 | 30.94 | 30.24 | 30.36 | 491,787 | -0.11(-0.36%) |
Sep 17, 2024 | 30.66 | 30.74 | 30.35 | 30.47 | 300,419 | -0.05(-0.16%) |
Sep 16, 2024 | 30.43 | 30.61 | 30.39 | 30.52 | 326,474 | -0.02(-0.07%) |
Sep 13, 2024 | 30.41 | 30.69 | 30.41 | 30.54 | 275,945 | +0.09(+0.30%) |
Sep 12, 2024 | 30.07 | 30.54 | 29.97 | 30.45 | 522,098 | +0.45(+1.50%) |
Sep 11, 2024 | 29.31 | 30.04 | 29.09 | 30.00 | 439,825 | +0.59(+2.01%) |
Sep 10, 2024 | 29.42 | 29.44 | 29.04 | 29.41 | 375,104 | -0.04(-0.14%) |
Sep 09, 2024 | 29.39 | 29.67 | 29.38 | 29.45 | 381,026 | +0.45(+1.55%) |
Sep 06, 2024 | 29.65 | 29.78 | 28.82 | 29.00 | 602,031 | -0.93(-3.11%) |
Sep 05, 2024 | 29.77 | 30.02 | 29.64 | 29.93 | 697,801 | -0.04(-0.13%) |
Sep 04, 2024 | 29.76 | 30.30 | 29.76 | 29.97 | 799,973 | -0.20(-0.66%) |
Sep 03, 2024 | 31.15 | 31.17 | 30.04 | 30.17 | 1,076,546 | -1.39(-4.40%) |
Aug 30, 2024 | 31.54 | 31.74 | 31.31 | 31.56 | 639,608 | +0.16(+0.51%) |
Aug 29, 2024 | 31.40 | 31.81 | 31.37 | 31.40 | 473,399 | +0.09(+0.29%) |
Aug 28, 2024 | 31.58 | 31.72 | 31.16 | 31.31 | 402,435 | -0.38(-1.20%) |
Aug 27, 2024 | 31.42 | 31.77 | 31.32 | 31.69 | 303,995 | +0.20(+0.64%) |
Aug 26, 2024 | 31.74 | 31.86 | 31.45 | 31.49 | 250,437 | -0.38(-1.19%) |
Aug 23, 2024 | 31.53 | 31.90 | 31.51 | 31.87 | 486,994 | +0.74(+2.38%) |
Aug 22, 2024 | 31.75 | 31.80 | 31.07 | 31.13 | 379,174 | -0.51(-1.61%) |
Aug 21, 2024 | 31.25 | 31.71 | 31.25 | 31.64 | 506,683 | +0.74(+2.39%) |
Aug 20, 2024 | 31.16 | 31.26 | 30.86 | 30.90 | 432,156 | -0.17(-0.55%) |
Aug 19, 2024 | 30.55 | 31.07 | 30.50 | 31.07 | 663,070 | +0.57(+1.87%) |
Aug 16, 2024 | 30.29 | 30.56 | 30.29 | 30.50 | 351,362 | +0.22(+0.73%) |
Aug 15, 2024 | 30.01 | 30.35 | 30.01 | 30.28 | 1,186,831 | +0.36(+1.20%) |
Aug 14, 2024 | 29.98 | 30.07 | 29.74 | 29.92 | 285,454 | +0.03(+0.10%) |
Aug 13, 2024 | 29.45 | 29.91 | 29.45 | 29.89 | 430,198 | +0.71(+2.43%) |
Aug 12, 2024 | 29.04 | 29.36 | 28.98 | 29.18 | 432,907 | +0.15(+0.52%) |
Aug 09, 2024 | 28.87 | 29.11 | 28.76 | 29.03 | 465,439 | -0.03(-0.10%) |
Aug 08, 2024 | 28.63 | 29.17 | 28.42 | 29.06 | 518,861 | +0.79(+2.79%) |
Aug 07, 2024 | 28.95 | 29.21 | 28.26 | 28.27 | 1,068,579 | +0.08(+0.28%) |
Aug 06, 2024 | 27.71 | 28.59 | 27.71 | 28.19 | 1,084,803 | +0.51(+1.84%) |
Aug 05, 2024 | 26.81 | 28.07 | 26.60 | 27.68 | 2,918,238 | -0.92(-3.22%) |
Aug 02, 2024 | 28.72 | 28.72 | 28.13 | 28.60 | 964,589 | -0.86(-2.92%) |