Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 31.80 | 32.71 | 31.74 | 32.21 | 109,656 | +0.49(+1.54%) |
Sep 27, 2024 | 32.12 | 32.18 | 31.57 | 31.72 | 73,936 | +0.02(+0.06%) |
Sep 26, 2024 | 31.88 | 32.06 | 31.41 | 31.70 | 63,634 | +0.28(+0.89%) |
Sep 25, 2024 | 32.09 | 32.09 | 31.42 | 31.42 | 77,919 | -0.77(-2.39%) |
Sep 24, 2024 | 32.67 | 32.95 | 32.04 | 32.19 | 73,537 | -0.44(-1.35%) |
Sep 23, 2024 | 33.24 | 33.36 | 32.51 | 32.63 | 106,847 | -0.18(-0.55%) |
Sep 20, 2024 | 33.92 | 34.22 | 32.53 | 32.81 | 583,311 | -1.45(-4.23%) |
Sep 19, 2024 | 33.62 | 34.27 | 32.83 | 34.26 | 102,252 | +1.41(+4.29%) |
Sep 18, 2024 | 32.65 | 34.16 | 32.08 | 32.85 | 75,598 | +0.28(+0.86%) |
Sep 17, 2024 | 32.50 | 33.39 | 32.24 | 32.57 | 81,577 | +0.35(+1.09%) |
Sep 16, 2024 | 31.82 | 32.43 | 31.38 | 32.22 | 72,231 | +0.53(+1.67%) |
Sep 13, 2024 | 31.30 | 31.88 | 31.20 | 31.69 | 72,980 | +0.90(+2.92%) |
Sep 12, 2024 | 30.84 | 30.98 | 30.18 | 30.79 | 73,028 | +0.16(+0.52%) |
Sep 11, 2024 | 31.21 | 31.21 | 29.91 | 30.63 | 70,568 | -0.86(-2.73%) |
Sep 10, 2024 | 31.39 | 31.52 | 30.78 | 31.49 | 75,285 | +0.27(+0.86%) |
Sep 09, 2024 | 31.44 | 31.70 | 31.16 | 31.22 | 63,183 | -0.14(-0.45%) |
Sep 06, 2024 | 31.90 | 32.04 | 31.01 | 31.36 | 59,680 | -0.45(-1.41%) |
Sep 05, 2024 | 32.00 | 32.12 | 31.59 | 31.81 | 47,468 | +0.00(+0.00%) |
Sep 04, 2024 | 32.50 | 32.77 | 31.53 | 31.81 | 78,848 | -0.73(-2.24%) |
Sep 03, 2024 | 32.34 | 33.19 | 32.32 | 32.54 | 92,112 | -0.26(-0.79%) |
Aug 30, 2024 | 32.69 | 32.99 | 32.47 | 32.80 | 90,797 | +0.18(+0.55%) |
Aug 29, 2024 | 32.46 | 32.99 | 32.10 | 32.62 | 67,543 | +0.38(+1.18%) |
Aug 28, 2024 | 31.59 | 32.41 | 31.59 | 32.24 | 78,647 | +0.39(+1.22%) |
Aug 27, 2024 | 31.95 | 32.12 | 31.54 | 31.85 | 63,484 | -0.31(-0.96%) |
Aug 26, 2024 | 32.59 | 32.59 | 31.75 | 32.16 | 102,998 | +0.11(+0.34%) |
Aug 23, 2024 | 30.43 | 32.82 | 30.43 | 32.05 | 106,264 | +1.83(+6.06%) |
Aug 22, 2024 | 30.15 | 30.44 | 29.94 | 30.22 | 47,871 | -0.02(-0.07%) |
Aug 21, 2024 | 30.18 | 30.34 | 29.72 | 30.24 | 38,789 | +0.19(+0.63%) |
Aug 20, 2024 | 30.60 | 30.60 | 30.04 | 30.05 | 53,842 | -0.66(-2.15%) |
Aug 19, 2024 | 30.51 | 30.83 | 30.25 | 30.71 | 51,709 | +0.20(+0.66%) |
Aug 16, 2024 | 29.58 | 30.56 | 29.58 | 30.51 | 67,171 | +0.92(+3.11%) |
Aug 15, 2024 | 29.56 | 30.29 | 29.43 | 29.59 | 112,573 | +0.87(+3.03%) |
Aug 14, 2024 | 29.07 | 29.07 | 28.29 | 28.72 | 37,799 | -0.22(-0.76%) |
Aug 13, 2024 | 28.73 | 29.01 | 28.26 | 28.94 | 47,740 | +0.57(+2.01%) |
Aug 12, 2024 | 28.96 | 29.03 | 28.21 | 28.37 | 52,147 | -0.30(-1.05%) |
Aug 09, 2024 | 28.90 | 30.18 | 28.25 | 28.67 | 72,001 | -0.11(-0.38%) |
Aug 08, 2024 | 28.84 | 28.95 | 28.29 | 28.78 | 64,822 | +0.39(+1.37%) |
Aug 07, 2024 | 29.18 | 29.25 | 28.26 | 28.39 | 61,726 | -0.15(-0.53%) |
Aug 06, 2024 | 28.62 | 29.00 | 28.26 | 28.54 | 65,798 | -0.06(-0.21%) |
Aug 05, 2024 | 28.23 | 29.11 | 27.34 | 28.60 | 159,311 | -0.83(-2.82%) |
Aug 02, 2024 | 29.30 | 29.59 | 28.80 | 29.43 | 114,406 | -0.94(-3.10%) |