Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 31.83 | 32.02 | 31.83 | 32.02 | 2,229 | +0.20(+0.63%) |
Oct 08, 2024 | 31.76 | 31.83 | 31.75 | 31.82 | 17,305 | +0.03(+0.09%) |
Oct 07, 2024 | 31.96 | 31.96 | 31.75 | 31.79 | 2,315 | -0.23(-0.72%) |
Oct 04, 2024 | 31.88 | 32.02 | 31.88 | 32.02 | 1,024 | +0.24(+0.76%) |
Oct 03, 2024 | 31.80 | 31.80 | 31.71 | 31.78 | 9,746 | -0.11(-0.34%) |
Oct 02, 2024 | 31.91 | 31.91 | 31.86 | 31.89 | 6,545 | -0.01(-0.02%) |
Oct 01, 2024 | 31.81 | 31.97 | 31.81 | 31.89 | 9,938 | -0.06(-0.18%) |
Sep 30, 2024 | 31.85 | 31.95 | 31.76 | 31.95 | 6,973 | +0.08(+0.24%) |
Sep 27, 2024 | 31.90 | 31.92 | 31.85 | 31.88 | 2,260 | +0.12(+0.37%) |
Sep 26, 2024 | 31.69 | 31.76 | 31.69 | 31.76 | 5,239 | +0.20(+0.64%) |
Sep 25, 2024 | 31.59 | 31.60 | 31.56 | 31.56 | 1,552 | -0.20(-0.64%) |
Sep 24, 2024 | 31.77 | 31.81 | 31.70 | 31.76 | 12,397 | -0.01(-0.03%) |
Sep 23, 2024 | 31.83 | 31.83 | 31.69 | 31.77 | 4,397 | +0.12(+0.38%) |
Sep 20, 2024 | 31.56 | 31.65 | 31.56 | 31.65 | 4,995 | -0.05(-0.16%) |
Sep 19, 2024 | 31.70 | 31.70 | 31.59 | 31.70 | 10,661 | +0.34(+1.08%) |
Sep 18, 2024 | 31.42 | 31.61 | 31.34 | 31.36 | 27,574 | -0.06(-0.19%) |
Sep 17, 2024 | 31.47 | 31.56 | 31.34 | 31.42 | 12,757 | -0.01(-0.03%) |
Sep 16, 2024 | 31.45 | 31.45 | 31.31 | 31.43 | 6,430 | +0.21(+0.67%) |
Sep 13, 2024 | 31.18 | 31.23 | 31.15 | 31.22 | 3,241 | +0.30(+0.97%) |
Sep 12, 2024 | 30.80 | 30.94 | 30.80 | 30.92 | 6,439 | +0.10(+0.32%) |
Sep 11, 2024 | 30.60 | 30.82 | 30.60 | 30.82 | 8,742 | -0.03(-0.10%) |
Sep 10, 2024 | 31.07 | 31.07 | 30.67 | 30.85 | 2,799 | -0.07(-0.23%) |
Sep 09, 2024 | 30.76 | 30.97 | 30.76 | 30.92 | 4,777 | +0.30(+0.98%) |
Sep 06, 2024 | 30.97 | 30.97 | 30.61 | 30.62 | 4,620 | -0.35(-1.13%) |
Sep 05, 2024 | 31.09 | 31.09 | 30.90 | 30.97 | 10,812 | -0.30(-0.96%) |
Sep 04, 2024 | 31.34 | 31.37 | 31.20 | 31.27 | 10,170 | -0.02(-0.06%) |
Sep 03, 2024 | 31.56 | 31.56 | 31.23 | 31.29 | 8,997 | -0.40(-1.27%) |
Aug 30, 2024 | 31.55 | 31.69 | 31.39 | 31.69 | 7,002 | +0.28(+0.90%) |
Aug 29, 2024 | 31.52 | 31.56 | 31.28 | 31.41 | 1,978 | +0.13(+0.40%) |
Aug 28, 2024 | 31.36 | 31.36 | 31.28 | 31.28 | 1,133 | -0.04(-0.11%) |
Aug 27, 2024 | 31.29 | 31.32 | 31.25 | 31.32 | 13,700 | +0.01(+0.03%) |
Aug 26, 2024 | 31.41 | 31.45 | 31.28 | 31.31 | 18,372 | +0.04(+0.13%) |
Aug 23, 2024 | 31.25 | 31.27 | 31.25 | 31.27 | 6,446 | +0.37(+1.21%) |
Aug 22, 2024 | 31.11 | 31.11 | 30.90 | 30.90 | 2,512 | -0.09(-0.30%) |
Aug 21, 2024 | 30.83 | 30.99 | 30.83 | 30.99 | 5,009 | +0.12(+0.39%) |
Aug 20, 2024 | 30.94 | 30.94 | 30.84 | 30.87 | 17,666 | -0.09(-0.29%) |
Aug 19, 2024 | 30.82 | 30.96 | 30.82 | 30.96 | 54,917 | +0.17(+0.55%) |
Aug 16, 2024 | 30.56 | 30.79 | 30.56 | 30.79 | 4,768 | +0.10(+0.33%) |
Aug 15, 2024 | 30.59 | 30.71 | 30.53 | 30.69 | 16,524 | +0.33(+1.07%) |
Aug 14, 2024 | 30.23 | 30.36 | 30.23 | 30.36 | 2,629 | +0.18(+0.61%) |
Aug 13, 2024 | 30.03 | 30.18 | 29.93 | 30.18 | 40,570 | +0.26(+0.87%) |
Aug 12, 2024 | 29.91 | 30.05 | 29.89 | 29.92 | 25,204 | -0.15(-0.50%) |
Aug 09, 2024 | 29.91 | 30.10 | 29.91 | 30.07 | 8,061 | +0.12(+0.41%) |
Aug 08, 2024 | 29.86 | 29.95 | 29.86 | 29.95 | 2,994 | +0.50(+1.69%) |
Aug 07, 2024 | 29.96 | 29.99 | 29.45 | 29.45 | 9,861 | -0.12(-0.42%) |
Aug 06, 2024 | 29.62 | 29.90 | 29.57 | 29.57 | 3,428 | +0.26(+0.89%) |
Aug 05, 2024 | 29.60 | 29.60 | 29.23 | 29.31 | 10,782 | -0.71(-2.37%) |
Aug 02, 2024 | 30.36 | 30.36 | 29.76 | 30.02 | 9,753 | -0.57(-1.86%) |