Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 31.10 | 31.61 | 31.10 | 31.42 | 11,566 | +0.03(+0.09%) |
Oct 10, 2024 | 31.32 | 31.47 | 31.22 | 31.39 | 11,005 | +0.05(+0.14%) |
Oct 09, 2024 | 31.01 | 31.41 | 31.01 | 31.35 | 11,208 | -0.26(-0.83%) |
Oct 08, 2024 | 31.46 | 31.64 | 31.22 | 31.61 | 15,706 | -0.50(-1.56%) |
Oct 07, 2024 | 32.05 | 32.20 | 31.94 | 32.11 | 11,852 | +0.24(+0.75%) |
Oct 04, 2024 | 31.82 | 31.93 | 31.64 | 31.87 | 9,214 | +0.40(+1.27%) |
Oct 03, 2024 | 31.41 | 31.73 | 31.41 | 31.47 | 15,059 | -0.60(-1.87%) |
Oct 02, 2024 | 31.90 | 32.07 | 31.63 | 32.07 | 95,436 | +0.83(+2.66%) |
Oct 01, 2024 | 31.39 | 31.43 | 31.04 | 31.24 | 27,008 | +0.22(+0.71%) |
Sep 30, 2024 | 31.28 | 31.37 | 30.93 | 31.02 | 28,545 | -0.47(-1.49%) |
Sep 27, 2024 | 31.61 | 31.91 | 30.97 | 31.49 | 21,551 | -0.23(-0.73%) |
Sep 26, 2024 | 31.87 | 31.89 | 31.42 | 31.72 | 14,976 | +1.12(+3.66%) |
Sep 25, 2024 | 30.89 | 31.01 | 30.60 | 30.60 | 18,521 | -0.42(-1.35%) |
Sep 24, 2024 | 30.83 | 31.24 | 30.70 | 31.02 | 17,353 | +0.99(+3.30%) |
Sep 23, 2024 | 29.99 | 30.20 | 29.92 | 30.03 | 38,438 | +0.13(+0.43%) |
Sep 20, 2024 | 29.95 | 30.00 | 29.71 | 29.90 | 9,561 | +0.11(+0.37%) |
Sep 19, 2024 | 29.68 | 29.97 | 29.58 | 29.79 | 14,101 | +0.69(+2.37%) |
Sep 18, 2024 | 29.36 | 29.50 | 29.10 | 29.10 | 14,977 | -0.08(-0.27%) |
Sep 17, 2024 | 29.25 | 29.41 | 29.15 | 29.18 | 18,006 | +0.13(+0.45%) |
Sep 16, 2024 | 29.08 | 29.29 | 29.01 | 29.05 | 21,498 | +0.10(+0.35%) |
Sep 13, 2024 | 29.04 | 29.26 | 28.95 | 28.95 | 19,528 | +0.16(+0.56%) |
Sep 12, 2024 | 28.62 | 28.87 | 28.59 | 28.79 | 14,403 | +0.23(+0.81%) |
Sep 11, 2024 | 28.39 | 28.63 | 28.09 | 28.56 | 39,679 | +0.15(+0.55%) |
Sep 10, 2024 | 28.40 | 28.55 | 28.24 | 28.41 | 36,048 | -0.05(-0.18%) |
Sep 09, 2024 | 28.36 | 28.52 | 28.33 | 28.45 | 34,541 | +0.22(+0.80%) |
Sep 06, 2024 | 28.58 | 28.61 | 28.23 | 28.23 | 27,016 | -0.54(-1.89%) |
Sep 05, 2024 | 28.79 | 28.92 | 28.67 | 28.77 | 20,429 | -0.09(-0.29%) |
Sep 04, 2024 | 28.55 | 28.94 | 28.55 | 28.86 | 14,839 | +0.21(+0.73%) |
Sep 03, 2024 | 28.92 | 28.98 | 28.49 | 28.65 | 28,874 | -0.44(-1.51%) |
Aug 30, 2024 | 29.30 | 29.32 | 28.97 | 29.09 | 26,154 | +0.04(+0.14%) |
Aug 29, 2024 | 29.19 | 29.40 | 29.05 | 29.05 | 14,718 | -0.05(-0.17%) |
Aug 28, 2024 | 29.32 | 29.39 | 29.10 | 29.10 | 12,125 | -0.31(-1.05%) |
Aug 27, 2024 | 29.11 | 29.44 | 29.11 | 29.41 | 8,998 | +0.03(+0.10%) |
Aug 26, 2024 | 29.40 | 29.45 | 29.00 | 29.38 | 19,496 | -0.13(-0.44%) |
Aug 23, 2024 | 29.27 | 29.51 | 29.27 | 29.51 | 12,158 | +0.49(+1.69%) |
Aug 22, 2024 | 29.23 | 29.23 | 28.90 | 29.02 | 9,385 | -0.35(-1.19%) |
Aug 21, 2024 | 29.25 | 29.44 | 29.25 | 29.37 | 21,205 | +0.04(+0.14%) |
Aug 20, 2024 | 29.44 | 29.44 | 29.09 | 29.33 | 22,034 | -0.22(-0.75%) |
Aug 19, 2024 | 29.45 | 29.66 | 29.39 | 29.55 | 4,914 | +0.25(+0.86%) |
Aug 16, 2024 | 29.01 | 29.30 | 28.88 | 29.30 | 10,022 | +0.47(+1.63%) |
Aug 15, 2024 | 28.88 | 29.18 | 28.83 | 28.83 | 18,151 | +0.16(+0.57%) |
Aug 14, 2024 | 28.67 | 28.71 | 28.52 | 28.67 | 42,993 | -0.02(-0.08%) |
Aug 13, 2024 | 28.46 | 28.85 | 28.42 | 28.69 | 20,292 | +0.24(+0.84%) |
Aug 12, 2024 | 28.64 | 28.65 | 28.36 | 28.45 | 13,245 | -0.12(-0.42%) |
Aug 09, 2024 | 28.33 | 28.57 | 28.23 | 28.57 | 18,360 | +0.41(+1.46%) |
Aug 08, 2024 | 27.87 | 28.25 | 27.84 | 28.16 | 13,790 | +0.65(+2.36%) |
Aug 07, 2024 | 27.90 | 28.07 | 27.51 | 27.51 | 24,850 | +0.11(+0.40%) |
Aug 06, 2024 | 27.02 | 27.54 | 27.02 | 27.40 | 46,567 | +1.27(+4.86%) |
Aug 05, 2024 | 26.58 | 27.47 | 25.71 | 26.13 | 49,598 | -1.83(-6.55%) |
Aug 02, 2024 | 27.99 | 28.04 | 27.73 | 27.96 | 30,622 | -0.33(-1.17%) |