Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 31.75 | 31.85 | 31.75 | 31.80 | 3,243 | -0.07(-0.22%) |
Oct 11, 2024 | 31.85 | 31.87 | 31.84 | 31.87 | 2,203 | +0.09(+0.27%) |
Oct 10, 2024 | 31.79 | 31.81 | 31.71 | 31.79 | 3,183 | -0.07(-0.24%) |
Oct 09, 2024 | 31.88 | 31.89 | 31.83 | 31.86 | 7,804 | -0.15(-0.47%) |
Oct 08, 2024 | 31.96 | 32.01 | 31.94 | 32.01 | 29,959 | +0.11(+0.34%) |
Oct 07, 2024 | 31.90 | 31.90 | 31.86 | 31.90 | 5,619 | -0.13(-0.41%) |
Oct 04, 2024 | 32.02 | 32.03 | 31.97 | 32.03 | 4,132 | -0.15(-0.47%) |
Oct 03, 2024 | 32.16 | 32.21 | 32.07 | 32.18 | 12,133 | +0.17(+0.53%) |
Oct 02, 2024 | 32.08 | 32.13 | 32.00 | 32.01 | 48,689 | -0.12(-0.37%) |
Oct 01, 2024 | 32.12 | 32.17 | 32.01 | 32.13 | 55,780 | -0.04(-0.14%) |
Sep 30, 2024 | 30.59 | 32.60 | 30.59 | 32.17 | 167,251 | +1.69(+5.56%) |
Sep 27, 2024 | 30.79 | 30.81 | 30.48 | 30.48 | 42,088 | +0.28(+0.91%) |
Sep 26, 2024 | 29.88 | 30.20 | 29.70 | 30.20 | 53,278 | +0.07(+0.25%) |
Sep 25, 2024 | 30.56 | 30.56 | 30.13 | 30.13 | 4,797 | -0.49(-1.61%) |
Sep 24, 2024 | 30.49 | 30.62 | 30.47 | 30.62 | 25,706 | +0.31(+1.02%) |
Sep 23, 2024 | 30.31 | 30.35 | 30.20 | 30.32 | 8,889 | +0.16(+0.51%) |
Sep 20, 2024 | 30.29 | 30.31 | 30.01 | 30.16 | 14,102 | -0.50(-1.65%) |
Sep 19, 2024 | 30.58 | 30.66 | 30.47 | 30.66 | 4,196 | +0.11(+0.34%) |
Sep 18, 2024 | 30.68 | 30.79 | 30.31 | 30.56 | 26,637 | -0.29(-0.94%) |
Sep 17, 2024 | 30.97 | 30.98 | 30.79 | 30.85 | 6,753 | -0.20(-0.64%) |
Sep 16, 2024 | 31.02 | 31.05 | 30.94 | 31.05 | 5,507 | -0.14(-0.45%) |
Sep 13, 2024 | 31.20 | 31.30 | 31.15 | 31.19 | 4,530 | +0.18(+0.58%) |
Sep 12, 2024 | 30.64 | 31.01 | 30.60 | 31.01 | 4,423 | +0.01(+0.02%) |
Sep 11, 2024 | 30.79 | 31.03 | 30.70 | 31.00 | 17,068 | +0.44(+1.44%) |
Sep 10, 2024 | 30.37 | 30.62 | 30.33 | 30.57 | 15,502 | -0.14(-0.47%) |
Sep 09, 2024 | 30.74 | 30.79 | 30.71 | 30.71 | 2,638 | +0.05(+0.16%) |
Sep 06, 2024 | 30.63 | 30.73 | 30.56 | 30.66 | 2,633 | -0.27(-0.86%) |
Sep 05, 2024 | 30.63 | 30.96 | 30.61 | 30.93 | 4,137 | +0.39(+1.26%) |
Sep 04, 2024 | 30.48 | 30.54 | 30.48 | 30.54 | 1,961 | +0.45(+1.50%) |
Sep 03, 2024 | 30.40 | 30.41 | 30.09 | 30.09 | 5,197 | -0.63(-2.05%) |
Aug 30, 2024 | 30.62 | 30.72 | 30.62 | 30.72 | 5,715 | +0.15(+0.49%) |
Aug 29, 2024 | 30.84 | 30.88 | 30.57 | 30.57 | 4,232 | -0.27(-0.86%) |
Aug 28, 2024 | 30.84 | 30.98 | 30.84 | 30.84 | 18,998 | +0.69(+2.28%) |
Aug 27, 2024 | 29.96 | 30.15 | 29.96 | 30.15 | 2,184 | +0.14(+0.47%) |
Aug 26, 2024 | 29.92 | 30.03 | 29.92 | 30.01 | 14,697 | +0.07(+0.23%) |
Aug 23, 2024 | 29.77 | 30.05 | 29.74 | 29.94 | 7,679 | +0.25(+0.83%) |
Aug 22, 2024 | 29.69 | 29.95 | 29.69 | 29.70 | 3,440 | -0.43(-1.44%) |
Aug 21, 2024 | 30.01 | 30.13 | 29.98 | 30.13 | 11,875 | +0.19(+0.65%) |
Aug 20, 2024 | 30.02 | 30.05 | 29.86 | 29.94 | 7,873 | -0.20(-0.68%) |
Aug 19, 2024 | 30.12 | 30.29 | 30.05 | 30.14 | 19,004 | +0.08(+0.27%) |
Aug 16, 2024 | 29.86 | 30.10 | 29.82 | 30.06 | 9,430 | +0.61(+2.05%) |
Aug 15, 2024 | 29.31 | 29.50 | 29.31 | 29.45 | 4,592 | +0.15(+0.53%) |
Aug 14, 2024 | 29.37 | 29.47 | 29.30 | 29.30 | 1,909 | -0.11(-0.39%) |
Aug 13, 2024 | 29.23 | 29.41 | 29.09 | 29.41 | 3,053 | +0.15(+0.53%) |
Aug 12, 2024 | 29.16 | 29.35 | 29.15 | 29.26 | 4,556 | -0.13(-0.44%) |
Aug 09, 2024 | 29.31 | 29.49 | 29.26 | 29.39 | 3,942 | +0.37(+1.27%) |
Aug 08, 2024 | 28.96 | 29.08 | 28.91 | 29.02 | 11,048 | +0.16(+0.55%) |
Aug 07, 2024 | 29.12 | 29.17 | 28.83 | 28.86 | 18,604 | -0.41(-1.40%) |
Aug 06, 2024 | 28.98 | 29.41 | 28.87 | 29.27 | 22,497 | +0.49(+1.70%) |
Aug 05, 2024 | 28.63 | 28.90 | 28.62 | 28.78 | 15,683 | -0.76(-2.57%) |
Aug 02, 2024 | 29.66 | 29.69 | 29.45 | 29.54 | 13,034 | -0.06(-0.20%) |