Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.40 | 32.71 | 32.40 | 32.71 | 1,641 | +0.65(+2.02%) |
Oct 03, 2024 | 32.01 | 32.07 | 31.98 | 32.07 | 999 | -0.09(-0.29%) |
Oct 02, 2024 | 32.38 | 32.44 | 32.16 | 32.16 | 1,151 | -0.05(-0.15%) |
Oct 01, 2024 | 32.22 | 32.41 | 32.00 | 32.21 | 3,178 | -0.36(-1.09%) |
Sep 30, 2024 | 32.54 | 32.59 | 32.44 | 32.56 | 2,115 | -0.02(-0.07%) |
Sep 27, 2024 | 32.66 | 32.66 | 32.58 | 32.58 | 360 | +0.34(+1.06%) |
Sep 26, 2024 | 32.29 | 32.38 | 32.23 | 32.24 | 5,583 | +0.24(+0.75%) |
Sep 25, 2024 | 32.27 | 32.27 | 32.01 | 32.01 | 3,122 | -0.36(-1.12%) |
Sep 24, 2024 | 32.45 | 32.45 | 32.31 | 32.37 | 4,463 | -0.10(-0.31%) |
Sep 23, 2024 | 32.70 | 32.70 | 32.47 | 32.47 | 1,176 | -0.04(-0.13%) |
Sep 20, 2024 | 32.35 | 32.51 | 32.27 | 32.51 | 388 | +0.05(+0.17%) |
Sep 19, 2024 | 32.30 | 32.61 | 32.20 | 32.45 | 10,117 | +0.64(+2.02%) |
Sep 18, 2024 | 31.57 | 32.11 | 31.57 | 31.81 | 6,755 | +0.25(+0.80%) |
Sep 17, 2024 | 31.69 | 31.74 | 31.56 | 31.56 | 1,055 | +0.26(+0.84%) |
Sep 16, 2024 | 31.03 | 31.30 | 31.03 | 31.29 | 39,014 | +0.36(+1.16%) |
Sep 13, 2024 | 30.70 | 30.93 | 30.70 | 30.93 | 1,925 | +0.53(+1.74%) |
Sep 12, 2024 | 30.06 | 30.44 | 30.06 | 30.40 | 6,496 | +0.42(+1.39%) |
Sep 11, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 92 | +0.06(+0.19%) |
Sep 10, 2024 | 30.00 | 30.00 | 29.63 | 29.93 | 3,213 | -0.16(-0.55%) |
Sep 09, 2024 | 30.11 | 30.25 | 30.08 | 30.09 | 5,417 | +0.09(+0.30%) |
Sep 06, 2024 | 30.53 | 30.53 | 29.96 | 30.00 | 7,278 | -0.59(-1.94%) |
Sep 05, 2024 | 30.72 | 30.72 | 30.60 | 30.60 | 2,096 | -0.03(-0.11%) |
Sep 04, 2024 | 30.59 | 30.93 | 30.59 | 30.63 | 6,169 | -0.18(-0.57%) |
Sep 03, 2024 | 31.30 | 31.30 | 30.77 | 30.81 | 1,975 | -0.70(-2.22%) |
Aug 30, 2024 | 31.44 | 31.51 | 31.26 | 31.51 | 8,976 | +0.05(+0.15%) |
Aug 29, 2024 | 31.42 | 31.56 | 31.41 | 31.46 | 1,579 | +0.22(+0.71%) |
Aug 28, 2024 | 31.30 | 31.34 | 31.15 | 31.24 | 2,261 | -0.25(-0.78%) |
Aug 27, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 151 | -0.26(-0.83%) |
Aug 26, 2024 | 32.00 | 32.00 | 31.75 | 31.75 | 2,219 | -0.02(-0.06%) |
Aug 23, 2024 | 31.27 | 31.77 | 31.25 | 31.77 | 9,373 | +0.84(+2.72%) |
Aug 22, 2024 | 31.02 | 31.02 | 30.92 | 30.92 | 3,670 | -0.13(-0.42%) |
Aug 21, 2024 | 30.96 | 31.09 | 30.96 | 31.05 | 2,010 | +0.21(+0.67%) |
Aug 20, 2024 | 31.13 | 31.13 | 30.84 | 30.85 | 497 | -0.35(-1.11%) |
Aug 19, 2024 | 31.09 | 31.22 | 31.09 | 31.19 | 8,355 | +0.28(+0.90%) |
Aug 16, 2024 | 30.93 | 31.02 | 30.92 | 30.92 | 3,735 | +0.05(+0.17%) |
Aug 15, 2024 | 30.85 | 30.95 | 30.85 | 30.86 | 4,762 | +0.57(+1.90%) |
Aug 14, 2024 | 30.34 | 30.34 | 30.24 | 30.29 | 1,493 | +0.04(+0.15%) |
Aug 13, 2024 | 30.08 | 30.25 | 29.98 | 30.25 | 3,632 | +0.49(+1.64%) |
Aug 12, 2024 | 29.94 | 29.95 | 29.76 | 29.76 | 10,914 | -0.29(-0.97%) |
Aug 09, 2024 | 30.02 | 30.08 | 30.02 | 30.05 | 334 | -0.42(-1.39%) |
Aug 08, 2024 | 30.41 | 30.54 | 30.41 | 30.47 | 1,302 | +0.86(+2.90%) |
Aug 07, 2024 | 30.16 | 30.18 | 29.55 | 29.61 | 3,940 | -0.36(-1.21%) |
Aug 06, 2024 | 29.67 | 30.24 | 29.56 | 29.97 | 4,738 | +0.33(+1.11%) |
Aug 05, 2024 | 29.46 | 29.89 | 29.45 | 29.64 | 2,866 | -0.96(-3.15%) |
Aug 02, 2024 | 31.11 | 31.11 | 30.51 | 30.61 | 4,890 | -1.18(-3.72%) |