Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.91 | 32.95 | 32.82 | 32.95 | 418 | +0.14(+0.41%) |
Oct 03, 2024 | 32.78 | 32.84 | 32.78 | 32.81 | 6,597 | -0.05(-0.15%) |
Oct 02, 2024 | 32.82 | 32.86 | 32.82 | 32.86 | 2,429 | +0.01(+0.03%) |
Oct 01, 2024 | 32.80 | 32.86 | 32.79 | 32.85 | 2,161 | -0.12(-0.36%) |
Sep 30, 2024 | 32.90 | 32.97 | 32.87 | 32.97 | 202 | +0.05(+0.14%) |
Sep 27, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 100 | -0.02(-0.05%) |
Sep 26, 2024 | 32.92 | 32.95 | 32.92 | 32.95 | 5,050 | +0.04(+0.11%) |
Sep 25, 2024 | 32.90 | 32.91 | 32.87 | 32.91 | 2,564 | -0.02(-0.06%) |
Sep 24, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 63 | +0.02(+0.07%) |
Sep 23, 2024 | 32.93 | 32.93 | 32.91 | 32.91 | 336 | +0.04(+0.14%) |
Sep 20, 2024 | 32.83 | 32.86 | 32.83 | 32.86 | 229 | -0.00(-0.01%) |
Sep 19, 2024 | 32.82 | 32.90 | 32.82 | 32.87 | 1,973 | +0.21(+0.66%) |
Sep 18, 2024 | 32.64 | 32.65 | 32.64 | 32.65 | 421 | -0.01(-0.04%) |
Sep 17, 2024 | 32.64 | 32.67 | 32.63 | 32.67 | 1,142 | -0.00(-0.01%) |
Sep 16, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 16 | +0.04(+0.11%) |
Sep 13, 2024 | 32.61 | 32.63 | 32.59 | 32.63 | 1,965 | +0.09(+0.27%) |
Sep 12, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 30 | +0.11(+0.32%) |
Sep 11, 2024 | 32.12 | 32.44 | 32.12 | 32.44 | 642 | +0.16(+0.50%) |
Sep 10, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 6 | +0.09(+0.28%) |
Sep 09, 2024 | 32.20 | 32.20 | 32.15 | 32.19 | 304 | +0.21(+0.67%) |
Sep 06, 2024 | 32.03 | 32.03 | 31.97 | 31.97 | 2,375 | -0.29(-0.89%) |
Sep 05, 2024 | 32.29 | 32.31 | 32.20 | 32.26 | 678 | -0.04(-0.13%) |
Sep 04, 2024 | 32.34 | 32.34 | 32.30 | 32.30 | 136 | +0.00(+0.01%) |
Sep 03, 2024 | 32.53 | 32.53 | 32.30 | 32.30 | 2,924 | -0.38(-1.15%) |
Aug 30, 2024 | 32.60 | 32.67 | 32.60 | 32.67 | 1,100 | +0.16(+0.49%) |
Aug 29, 2024 | 32.61 | 32.61 | 32.51 | 32.51 | 711 | +0.01(+0.03%) |
Aug 28, 2024 | 32.54 | 32.54 | 32.51 | 32.51 | 114 | -0.07(-0.21%) |
Aug 27, 2024 | 32.52 | 32.60 | 32.52 | 32.58 | 2,515 | +0.04(+0.14%) |
Aug 26, 2024 | 32.53 | 32.53 | 32.52 | 32.53 | 375 | -0.03(-0.09%) |
Aug 23, 2024 | 32.53 | 32.56 | 32.49 | 32.56 | 301 | +0.19(+0.57%) |
Aug 22, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | -0.14(-0.42%) |
Aug 21, 2024 | 32.47 | 32.51 | 32.45 | 32.51 | 1,009 | +0.04(+0.12%) |
Aug 20, 2024 | 32.43 | 32.47 | 32.42 | 32.47 | 296 | -0.02(-0.06%) |
Aug 19, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 0 | +0.13(+0.40%) |
Aug 16, 2024 | 32.33 | 32.36 | 32.33 | 32.36 | 1,724 | +0.05(+0.17%) |
Aug 15, 2024 | 32.27 | 32.31 | 32.27 | 32.31 | 1,750 | +0.20(+0.63%) |
Aug 14, 2024 | 32.06 | 32.10 | 32.03 | 32.10 | 1,717 | +0.12(+0.38%) |
Aug 13, 2024 | 31.92 | 31.98 | 31.92 | 31.98 | 10,720 | +0.30(+0.93%) |
Aug 12, 2024 | 31.81 | 31.81 | 31.66 | 31.69 | 1,341 | +0.01(+0.03%) |
Aug 09, 2024 | 31.58 | 31.68 | 31.58 | 31.68 | 316 | +0.15(+0.46%) |
Aug 08, 2024 | 31.32 | 31.53 | 31.32 | 31.53 | 545 | +0.42(+1.34%) |
Aug 07, 2024 | 31.58 | 31.58 | 31.11 | 31.11 | 2,010 | -0.17(-0.54%) |
Aug 06, 2024 | 31.23 | 31.47 | 31.23 | 31.28 | 583 | +0.36(+1.17%) |
Aug 05, 2024 | 30.45 | 30.93 | 29.86 | 30.92 | 13,075 | -0.64(-2.02%) |
Aug 02, 2024 | 31.54 | 31.56 | 31.45 | 31.56 | 8,683 | -0.34(-1.05%) |