Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.43 | 32.49 | 32.42 | 32.45 | 19,633 | +0.01(+0.02%) |
Oct 03, 2024 | 32.43 | 32.48 | 32.43 | 32.45 | 18,841 | -0.04(-0.13%) |
Oct 02, 2024 | 32.50 | 32.50 | 32.44 | 32.49 | 21,452 | +0.02(+0.05%) |
Oct 01, 2024 | 32.45 | 32.50 | 32.45 | 32.47 | 29,442 | -0.03(-0.10%) |
Sep 30, 2024 | 32.52 | 32.52 | 32.45 | 32.51 | 22,517 | +0.01(+0.05%) |
Sep 27, 2024 | 32.42 | 32.51 | 32.42 | 32.49 | 36,158 | +0.07(+0.23%) |
Sep 26, 2024 | 32.51 | 32.51 | 32.42 | 32.42 | 22,257 | -0.03(-0.11%) |
Sep 25, 2024 | 32.42 | 32.46 | 32.42 | 32.45 | 12,068 | +0.04(+0.14%) |
Sep 24, 2024 | 32.47 | 32.49 | 32.40 | 32.41 | 18,798 | -0.03(-0.09%) |
Sep 23, 2024 | 32.44 | 32.46 | 32.42 | 32.44 | 30,337 | -0.03(-0.10%) |
Sep 20, 2024 | 32.49 | 32.49 | 32.43 | 32.47 | 27,253 | +0.05(+0.16%) |
Sep 19, 2024 | 32.40 | 32.46 | 32.39 | 32.42 | 42,507 | +0.00(+0.00%) |
Sep 18, 2024 | 32.44 | 32.44 | 32.39 | 32.42 | 30,719 | +0.01(+0.03%) |
Sep 17, 2024 | 32.45 | 32.45 | 32.37 | 32.41 | 13,133 | -0.01(-0.03%) |
Sep 16, 2024 | 32.47 | 32.47 | 32.38 | 32.42 | 91,885 | +0.01(+0.03%) |
Sep 13, 2024 | 32.41 | 32.42 | 32.37 | 32.41 | 12,906 | +0.03(+0.09%) |
Sep 12, 2024 | 32.33 | 32.39 | 32.31 | 32.38 | 20,979 | +0.03(+0.11%) |
Sep 11, 2024 | 32.37 | 32.37 | 32.29 | 32.34 | 9,918 | +0.01(+0.05%) |
Sep 10, 2024 | 32.29 | 32.34 | 32.28 | 32.33 | 8,474 | -0.01(-0.03%) |
Sep 09, 2024 | 32.34 | 32.35 | 32.30 | 32.34 | 12,040 | +0.06(+0.20%) |
Sep 06, 2024 | 32.29 | 32.34 | 32.26 | 32.27 | 18,078 | -0.01(-0.02%) |
Sep 05, 2024 | 32.24 | 32.32 | 32.24 | 32.28 | 14,197 | +0.02(+0.05%) |
Sep 04, 2024 | 32.19 | 32.29 | 32.19 | 32.26 | 12,415 | +0.06(+0.18%) |
Sep 03, 2024 | 32.27 | 32.27 | 32.20 | 32.21 | 31,760 | -0.06(-0.18%) |
Aug 30, 2024 | 32.28 | 32.28 | 32.24 | 32.26 | 5,642 | +0.03(+0.09%) |
Aug 29, 2024 | 32.25 | 32.25 | 32.22 | 32.23 | 16,008 | -0.01(-0.03%) |
Aug 28, 2024 | 32.29 | 32.29 | 32.20 | 32.24 | 17,547 | +0.03(+0.08%) |
Aug 27, 2024 | 32.25 | 32.25 | 32.20 | 32.22 | 22,945 | +0.01(+0.04%) |
Aug 26, 2024 | 32.19 | 32.24 | 32.19 | 32.21 | 7,898 | -0.03(-0.09%) |
Aug 23, 2024 | 32.22 | 32.24 | 32.17 | 32.24 | 17,731 | +0.09(+0.28%) |
Aug 22, 2024 | 32.15 | 32.17 | 32.12 | 32.15 | 22,520 | -0.02(-0.08%) |
Aug 21, 2024 | 32.15 | 32.19 | 32.11 | 32.17 | 24,200 | +0.05(+0.17%) |
Aug 20, 2024 | 32.17 | 32.17 | 32.10 | 32.12 | 20,727 | -0.03(-0.09%) |
Aug 19, 2024 | 32.11 | 32.17 | 32.08 | 32.15 | 35,626 | +0.01(+0.05%) |
Aug 16, 2024 | 32.05 | 32.14 | 32.04 | 32.13 | 7,165 | +0.06(+0.20%) |
Aug 15, 2024 | 32.10 | 32.10 | 32.02 | 32.07 | 18,524 | +0.02(+0.07%) |
Aug 14, 2024 | 31.96 | 32.05 | 31.96 | 32.04 | 63,954 | +0.03(+0.08%) |
Aug 13, 2024 | 31.96 | 32.02 | 31.96 | 32.02 | 48,336 | +0.08(+0.24%) |
Aug 12, 2024 | 31.92 | 31.96 | 31.92 | 31.94 | 7,783 | -0.01(-0.03%) |
Aug 09, 2024 | 31.94 | 31.95 | 31.90 | 31.95 | 16,936 | +0.06(+0.19%) |
Aug 08, 2024 | 31.96 | 31.96 | 31.86 | 31.89 | 4,650 | +0.09(+0.28%) |
Aug 07, 2024 | 31.84 | 31.91 | 31.80 | 31.80 | 14,449 | +0.04(+0.12%) |
Aug 06, 2024 | 31.75 | 31.87 | 31.67 | 31.76 | 15,711 | +0.14(+0.44%) |
Aug 05, 2024 | 31.49 | 31.75 | 31.45 | 31.63 | 90,709 | -0.23(-0.71%) |
Aug 02, 2024 | 31.87 | 31.90 | 31.82 | 31.85 | 44,448 | -0.07(-0.22%) |