Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.57 | 31.67 | 31.54 | 31.63 | 21,232 | +0.10(+0.32%) |
Sep 30, 2024 | 31.43 | 31.58 | 31.33 | 31.53 | 4,972 | -0.00(-0.00%) |
Sep 27, 2024 | 31.58 | 31.59 | 31.53 | 31.53 | 543 | -0.22(-0.70%) |
Sep 26, 2024 | 31.80 | 31.80 | 31.76 | 31.76 | 635 | -0.04(-0.13%) |
Sep 25, 2024 | 32.01 | 32.07 | 31.80 | 31.80 | 1,326 | -0.36(-1.11%) |
Sep 24, 2024 | 32.12 | 32.19 | 32.12 | 32.15 | 786 | +0.19(+0.60%) |
Sep 23, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 143 | +0.28(+0.88%) |
Sep 20, 2024 | 31.72 | 31.72 | 31.68 | 31.68 | 929 | -0.24(-0.74%) |
Sep 19, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 44 | +0.39(+1.23%) |
Sep 18, 2024 | 31.50 | 31.55 | 31.50 | 31.53 | 582 | -0.05(-0.15%) |
Sep 17, 2024 | 31.57 | 31.58 | 31.57 | 31.58 | 574 | +0.10(+0.33%) |
Sep 16, 2024 | 31.42 | 31.47 | 31.37 | 31.47 | 2,593 | +0.32(+1.04%) |
Sep 13, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 100 | +0.31(+0.99%) |
Sep 12, 2024 | 30.76 | 30.84 | 30.76 | 30.84 | 2,763 | +0.20(+0.64%) |
Sep 11, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 192 | +0.02(+0.05%) |
Sep 10, 2024 | 30.78 | 30.78 | 30.51 | 30.63 | 3,497 | -0.16(-0.52%) |
Sep 09, 2024 | 30.88 | 30.88 | 30.79 | 30.79 | 490 | +0.20(+0.66%) |
Sep 06, 2024 | 30.68 | 30.68 | 30.59 | 30.59 | 568 | -0.27(-0.86%) |
Sep 05, 2024 | 30.93 | 30.94 | 30.86 | 30.86 | 3,280 | -0.14(-0.47%) |
Sep 04, 2024 | 31.15 | 31.15 | 30.96 | 31.00 | 501 | -0.10(-0.34%) |
Sep 03, 2024 | 31.18 | 31.24 | 31.11 | 31.11 | 2,650 | -0.69(-2.18%) |
Aug 30, 2024 | 31.52 | 31.80 | 31.52 | 31.80 | 432 | +0.17(+0.55%) |
Aug 29, 2024 | 31.60 | 31.67 | 31.60 | 31.63 | 1,525 | +0.18(+0.59%) |
Aug 28, 2024 | 31.49 | 31.49 | 31.40 | 31.44 | 1,017 | -0.14(-0.45%) |
Aug 27, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 138 | -0.11(-0.35%) |
Aug 26, 2024 | 31.83 | 31.83 | 31.61 | 31.70 | 651 | +0.21(+0.68%) |
Aug 23, 2024 | 30.93 | 31.48 | 30.93 | 31.48 | 977 | +0.55(+1.79%) |
Aug 22, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 264 | -0.10(-0.32%) |
Aug 21, 2024 | 30.96 | 31.04 | 30.96 | 31.03 | 2,524 | +0.21(+0.68%) |
Aug 20, 2024 | 30.88 | 30.91 | 30.82 | 30.82 | 1,822 | -0.27(-0.87%) |
Aug 19, 2024 | 31.17 | 31.17 | 31.09 | 31.09 | 951 | +0.19(+0.61%) |
Aug 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 130 | +0.08(+0.26%) |
Aug 15, 2024 | 30.75 | 30.87 | 30.75 | 30.82 | 3,750 | +0.28(+0.91%) |
Aug 14, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 323 | +0.14(+0.46%) |
Aug 13, 2024 | 30.21 | 30.43 | 30.21 | 30.40 | 3,214 | +0.18(+0.60%) |
Aug 12, 2024 | 30.34 | 30.34 | 30.21 | 30.22 | 4,674 | -0.13(-0.42%) |
Aug 09, 2024 | 30.41 | 30.41 | 30.35 | 30.35 | 385 | +0.03(+0.09%) |
Aug 08, 2024 | 30.27 | 30.36 | 30.27 | 30.32 | 3,461 | +0.41(+1.37%) |
Aug 07, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 71 | -0.18(-0.61%) |
Aug 06, 2024 | 29.73 | 30.32 | 29.73 | 30.09 | 10,105 | +0.42(+1.41%) |
Aug 05, 2024 | 29.51 | 29.82 | 29.51 | 29.67 | 1,412 | -0.71(-2.35%) |
Aug 02, 2024 | 30.29 | 30.39 | 30.29 | 30.39 | 136 | -0.53(-1.71%) |