Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 31.95 | 32.10 | 31.94 | 32.10 | 1,068 | +0.05(+0.17%) |
Oct 02, 2024 | 32.02 | 32.05 | 32.02 | 32.05 | 191 | +0.20(+0.61%) |
Oct 01, 2024 | 32.36 | 32.36 | 31.85 | 31.85 | 381 | -0.36(-1.12%) |
Sep 30, 2024 | 32.04 | 32.21 | 32.04 | 32.21 | 5,226 | +0.07(+0.22%) |
Sep 27, 2024 | 32.26 | 32.29 | 32.11 | 32.14 | 4,024 | -0.14(-0.44%) |
Sep 26, 2024 | 32.18 | 32.28 | 32.18 | 32.28 | 2,589 | +0.31(+0.95%) |
Sep 25, 2024 | 32.10 | 32.10 | 31.98 | 31.98 | 1,053 | -0.10(-0.32%) |
Sep 24, 2024 | 32.03 | 32.08 | 32.03 | 32.08 | 201 | +0.21(+0.66%) |
Sep 23, 2024 | 31.85 | 31.88 | 31.85 | 31.87 | 549 | +0.08(+0.25%) |
Sep 20, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | -0.14(-0.43%) |
Sep 19, 2024 | 31.84 | 32.00 | 31.84 | 31.93 | 2,354 | +0.75(+2.42%) |
Sep 18, 2024 | 31.30 | 31.49 | 31.18 | 31.18 | 997 | -0.18(-0.56%) |
Sep 17, 2024 | 31.62 | 31.62 | 31.35 | 31.35 | 2,401 | -0.05(-0.17%) |
Sep 16, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 256 | -0.02(-0.05%) |
Sep 13, 2024 | 31.41 | 31.43 | 31.41 | 31.42 | 679 | +0.15(+0.49%) |
Sep 12, 2024 | 31.28 | 31.28 | 31.27 | 31.27 | 932 | +0.27(+0.88%) |
Sep 11, 2024 | 30.42 | 30.99 | 30.42 | 30.99 | 1,605 | +0.50(+1.64%) |
Sep 10, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 1,133 | +0.24(+0.78%) |
Sep 09, 2024 | 30.18 | 30.26 | 30.08 | 30.26 | 1,127 | +0.44(+1.46%) |
Sep 06, 2024 | 29.96 | 29.96 | 29.82 | 29.82 | 579 | -0.57(-1.86%) |
Sep 05, 2024 | 30.55 | 30.55 | 30.38 | 30.39 | 3,462 | -0.17(-0.56%) |
Sep 04, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 237 | +0.01(+0.03%) |
Sep 03, 2024 | 31.18 | 31.19 | 30.55 | 30.55 | 2,840 | -0.91(-2.89%) |
Aug 30, 2024 | 31.41 | 31.46 | 31.11 | 31.46 | 1,544 | +0.28(+0.90%) |
Aug 29, 2024 | 31.48 | 31.49 | 31.18 | 31.18 | 1,926 | -0.04(-0.13%) |
Aug 28, 2024 | 31.10 | 31.31 | 31.10 | 31.22 | 1,066 | -0.28(-0.88%) |
Aug 27, 2024 | 31.19 | 31.49 | 31.19 | 31.49 | 4,711 | +0.17(+0.54%) |
Aug 26, 2024 | 31.55 | 31.73 | 31.26 | 31.32 | 16,428 | -0.22(-0.70%) |
Aug 23, 2024 | 31.42 | 31.55 | 31.35 | 31.55 | 1,081 | +0.38(+1.21%) |
Aug 22, 2024 | 31.70 | 31.70 | 31.17 | 31.17 | 2,591 | -0.37(-1.17%) |
Aug 21, 2024 | 31.30 | 31.54 | 31.30 | 31.54 | 2,580 | +0.18(+0.57%) |
Aug 20, 2024 | 31.52 | 31.52 | 31.31 | 31.36 | 5,831 | -0.13(-0.43%) |
Aug 19, 2024 | 31.11 | 31.49 | 31.11 | 31.49 | 255 | +0.38(+1.24%) |
Aug 16, 2024 | 31.02 | 31.11 | 31.02 | 31.11 | 778 | +0.01(+0.05%) |
Aug 15, 2024 | 30.84 | 31.09 | 30.84 | 31.09 | 1,459 | +0.58(+1.92%) |
Aug 14, 2024 | 30.38 | 30.54 | 30.31 | 30.51 | 3,534 | +0.07(+0.23%) |
Aug 13, 2024 | 30.24 | 30.44 | 30.24 | 30.44 | 2,542 | +0.70(+2.35%) |
Aug 12, 2024 | 29.92 | 29.92 | 29.67 | 29.74 | 4,675 | +0.00(+0.00%) |
Aug 09, 2024 | 29.64 | 29.81 | 29.60 | 29.74 | 3,848 | +0.15(+0.50%) |
Aug 08, 2024 | 29.11 | 29.62 | 29.03 | 29.59 | 1,769 | +0.78(+2.71%) |
Aug 07, 2024 | 29.82 | 29.82 | 28.80 | 28.81 | 5,475 | -0.33(-1.12%) |
Aug 06, 2024 | 29.01 | 29.41 | 29.01 | 29.14 | 2,142 | +0.41(+1.42%) |
Aug 05, 2024 | 28.49 | 29.12 | 28.49 | 28.73 | 1,706 | -0.83(-2.82%) |
Aug 02, 2024 | 29.23 | 29.57 | 29.23 | 29.57 | 7,839 | -0.58(-1.93%) |