Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 31.03 | 31.13 | 30.94 | 31.11 | 236,613 | +0.17(+0.55%) |
Oct 07, 2024 | 31.01 | 31.10 | 30.89 | 30.94 | 263,679 | -0.16(-0.51%) |
Oct 04, 2024 | 31.09 | 31.10 | 30.90 | 31.10 | 262,220 | +0.16(+0.52%) |
Oct 03, 2024 | 30.97 | 31.03 | 30.86 | 30.94 | 327,638 | -0.11(-0.35%) |
Oct 02, 2024 | 30.98 | 31.09 | 30.92 | 31.05 | 323,288 | +0.03(+0.10%) |
Oct 01, 2024 | 31.09 | 31.10 | 30.86 | 31.02 | 485,836 | -0.03(-0.10%) |
Sep 30, 2024 | 30.99 | 31.05 | 30.82 | 31.05 | 241,602 | +0.00(+0.00%) |
Sep 27, 2024 | 31.17 | 31.17 | 31.01 | 31.05 | 286,917 | -0.08(-0.26%) |
Sep 26, 2024 | 31.24 | 31.26 | 31.05 | 31.13 | 304,570 | +0.10(+0.32%) |
Sep 25, 2024 | 31.16 | 31.16 | 30.99 | 31.03 | 276,018 | -0.13(-0.42%) |
Sep 24, 2024 | 31.11 | 31.16 | 30.98 | 31.16 | 238,192 | +0.15(+0.48%) |
Sep 23, 2024 | 31.03 | 31.03 | 30.94 | 31.01 | 250,921 | +0.04(+0.13%) |
Sep 20, 2024 | 30.90 | 31.00 | 30.83 | 30.97 | 253,599 | -0.02(-0.06%) |
Sep 19, 2024 | 31.12 | 31.12 | 30.84 | 30.99 | 384,202 | +0.40(+1.30%) |
Sep 18, 2024 | 30.71 | 30.90 | 30.57 | 30.59 | 281,889 | -0.09(-0.29%) |
Sep 17, 2024 | 30.78 | 30.78 | 30.57 | 30.68 | 354,944 | -0.01(-0.03%) |
Sep 16, 2024 | 30.69 | 30.72 | 30.53 | 30.69 | 291,461 | +0.07(+0.23%) |
Sep 13, 2024 | 30.54 | 30.65 | 30.51 | 30.62 | 231,789 | +0.17(+0.56%) |
Sep 12, 2024 | 30.23 | 30.45 | 30.19 | 30.45 | 214,936 | +0.31(+1.02%) |
Sep 11, 2024 | 29.95 | 30.17 | 29.63 | 30.14 | 174,582 | +0.20(+0.66%) |
Sep 10, 2024 | 29.96 | 29.96 | 29.71 | 29.95 | 214,896 | +0.10(+0.33%) |
Sep 09, 2024 | 29.84 | 29.89 | 29.70 | 29.85 | 280,061 | +0.21(+0.71%) |
Sep 06, 2024 | 30.00 | 30.00 | 29.57 | 29.64 | 427,387 | -0.39(-1.29%) |
Sep 05, 2024 | 30.12 | 30.15 | 29.93 | 30.02 | 266,086 | -0.06(-0.20%) |
Sep 04, 2024 | 30.02 | 30.19 | 29.98 | 30.08 | 431,812 | -0.01(-0.03%) |
Sep 03, 2024 | 30.42 | 30.44 | 30.00 | 30.09 | 480,503 | -0.50(-1.63%) |
Aug 30, 2024 | 30.53 | 30.59 | 30.32 | 30.59 | 218,252 | +0.16(+0.52%) |
Aug 29, 2024 | 30.49 | 30.60 | 30.35 | 30.43 | 545,458 | +0.01(+0.03%) |
Aug 28, 2024 | 30.50 | 30.50 | 30.29 | 30.42 | 210,344 | -0.09(-0.29%) |
Aug 27, 2024 | 30.44 | 30.51 | 30.33 | 30.51 | 221,219 | +0.05(+0.16%) |
Aug 26, 2024 | 30.60 | 30.60 | 30.41 | 30.46 | 272,118 | -0.07(-0.23%) |
Aug 23, 2024 | 30.47 | 30.54 | 30.30 | 30.53 | 443,597 | +0.29(+0.95%) |
Aug 22, 2024 | 30.51 | 30.51 | 30.20 | 30.24 | 452,853 | -0.16(-0.52%) |
Aug 21, 2024 | 30.30 | 30.44 | 30.28 | 30.40 | 263,510 | +0.08(+0.26%) |
Aug 20, 2024 | 30.31 | 30.39 | 30.26 | 30.32 | 215,789 | -0.02(-0.07%) |
Aug 19, 2024 | 30.17 | 30.35 | 30.11 | 30.34 | 235,979 | +0.18(+0.59%) |
Aug 16, 2024 | 30.07 | 30.16 | 30.02 | 30.16 | 164,126 | +0.01(+0.03%) |
Aug 15, 2024 | 30.04 | 30.15 | 29.90 | 30.15 | 370,460 | +0.37(+1.24%) |
Aug 14, 2024 | 29.76 | 29.84 | 29.67 | 29.79 | 505,657 | +0.06(+0.20%) |
Aug 13, 2024 | 29.46 | 30.46 | 29.39 | 29.73 | 1,108,636 | +0.32(+1.08%) |
Aug 12, 2024 | 29.45 | 29.47 | 29.27 | 29.41 | 301,791 | -0.19(-0.64%) |
Aug 09, 2024 | 29.26 | 29.60 | 29.18 | 29.60 | 325,354 | +0.38(+1.29%) |
Aug 08, 2024 | 29.01 | 29.23 | 28.90 | 29.22 | 240,957 | +0.47(+1.63%) |
Aug 07, 2024 | 29.35 | 29.40 | 28.72 | 28.75 | 246,980 | -0.20(-0.69%) |
Aug 06, 2024 | 28.90 | 29.22 | 28.82 | 28.95 | 245,745 | +0.10(+0.34%) |
Aug 05, 2024 | 28.86 | 30.80 | 28.52 | 28.85 | 653,582 | -0.62(-2.09%) |
Aug 02, 2024 | 29.47 | 29.50 | 29.13 | 29.47 | 153,996 | -0.25(-0.84%) |