Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 31.55 | 31.55 | 30.90 | 31.02 | 27,965 | -0.75(-2.36%) |
Oct 14, 2024 | 31.41 | 31.77 | 31.41 | 31.77 | 25,975 | +0.27(+0.86%) |
Oct 11, 2024 | 31.29 | 31.53 | 31.25 | 31.50 | 15,559 | +0.23(+0.74%) |
Oct 10, 2024 | 31.18 | 31.29 | 31.11 | 31.27 | 18,787 | -0.11(-0.35%) |
Oct 09, 2024 | 31.09 | 31.38 | 31.09 | 31.38 | 21,938 | +0.10(+0.32%) |
Oct 08, 2024 | 31.22 | 31.29 | 31.09 | 31.28 | 36,916 | +0.08(+0.26%) |
Oct 07, 2024 | 31.27 | 31.37 | 31.06 | 31.20 | 26,532 | -0.12(-0.38%) |
Oct 04, 2024 | 31.14 | 31.32 | 31.10 | 31.32 | 21,205 | -0.01(-0.03%) |
Oct 03, 2024 | 31.29 | 31.38 | 31.16 | 31.33 | 77,676 | -0.30(-0.95%) |
Oct 02, 2024 | 31.53 | 31.64 | 31.46 | 31.63 | 41,328 | +0.07(+0.22%) |
Oct 01, 2024 | 31.77 | 31.82 | 31.41 | 31.56 | 30,179 | -0.20(-0.63%) |
Sep 30, 2024 | 31.90 | 31.99 | 31.63 | 31.76 | 50,680 | -0.27(-0.84%) |
Sep 27, 2024 | 32.09 | 32.17 | 31.92 | 32.03 | 45,495 | -0.10(-0.33%) |
Sep 26, 2024 | 32.06 | 32.22 | 31.90 | 32.13 | 62,294 | +0.53(+1.68%) |
Sep 25, 2024 | 31.69 | 31.70 | 31.43 | 31.60 | 42,880 | -0.08(-0.24%) |
Sep 24, 2024 | 31.51 | 31.71 | 31.45 | 31.68 | 56,389 | +0.16(+0.51%) |
Sep 23, 2024 | 31.28 | 31.52 | 31.27 | 31.52 | 41,254 | +0.24(+0.76%) |
Sep 20, 2024 | 31.39 | 31.39 | 31.12 | 31.28 | 67,190 | -0.42(-1.34%) |
Sep 19, 2024 | 31.62 | 31.73 | 31.42 | 31.71 | 43,069 | +0.72(+2.34%) |
Sep 18, 2024 | 31.15 | 31.32 | 30.92 | 30.98 | 52,340 | -0.17(-0.53%) |
Sep 17, 2024 | 31.28 | 31.30 | 31.04 | 31.15 | 91,811 | -0.37(-1.17%) |
Sep 16, 2024 | 32.13 | 32.13 | 31.13 | 31.52 | 53,602 | +0.38(+1.22%) |
Sep 13, 2024 | 31.11 | 31.24 | 31.08 | 31.14 | 21,888 | +0.05(+0.15%) |
Sep 12, 2024 | 30.83 | 31.10 | 30.74 | 31.09 | 38,436 | +0.25(+0.81%) |
Sep 11, 2024 | 30.71 | 30.84 | 30.36 | 30.84 | 94,051 | +0.14(+0.45%) |
Sep 10, 2024 | 30.64 | 30.70 | 30.41 | 30.70 | 27,069 | +0.04(+0.15%) |
Sep 09, 2024 | 30.63 | 30.82 | 30.60 | 30.65 | 59,428 | +0.22(+0.74%) |
Sep 06, 2024 | 30.96 | 30.96 | 30.41 | 30.43 | 26,859 | -0.47(-1.52%) |
Sep 05, 2024 | 31.12 | 31.12 | 30.81 | 30.90 | 98,467 | -0.16(-0.51%) |
Sep 04, 2024 | 32.88 | 32.88 | 31.05 | 31.06 | 35,712 | -0.31(-0.99%) |
Sep 03, 2024 | 31.76 | 31.76 | 31.25 | 31.37 | 34,638 | -0.61(-1.90%) |
Aug 30, 2024 | 32.02 | 32.06 | 31.83 | 31.98 | 29,434 | +0.09(+0.28%) |
Aug 29, 2024 | 31.95 | 32.15 | 31.78 | 31.89 | 34,042 | -0.01(-0.03%) |
Aug 28, 2024 | 31.87 | 31.96 | 31.69 | 31.90 | 22,308 | -0.02(-0.06%) |
Aug 27, 2024 | 31.80 | 31.95 | 31.71 | 31.92 | 20,848 | +0.14(+0.44%) |
Aug 26, 2024 | 31.91 | 31.92 | 31.71 | 31.78 | 40,656 | -0.14(-0.44%) |
Aug 23, 2024 | 31.61 | 31.92 | 31.54 | 31.92 | 26,624 | +0.44(+1.39%) |
Aug 22, 2024 | 31.69 | 31.76 | 31.42 | 31.48 | 138,644 | -0.08(-0.25%) |
Aug 21, 2024 | 31.52 | 31.62 | 31.38 | 31.56 | 20,504 | +0.18(+0.57%) |
Aug 20, 2024 | 31.38 | 31.46 | 31.20 | 31.38 | 54,923 | -0.02(-0.05%) |
Aug 19, 2024 | 31.18 | 31.59 | 31.18 | 31.39 | 74,489 | +0.33(+1.08%) |
Aug 16, 2024 | 30.95 | 31.09 | 30.85 | 31.06 | 36,229 | +0.15(+0.48%) |
Aug 15, 2024 | 30.79 | 30.97 | 30.70 | 30.91 | 40,992 | +0.37(+1.20%) |
Aug 14, 2024 | 30.47 | 30.62 | 30.36 | 30.54 | 32,434 | +0.08(+0.25%) |
Aug 13, 2024 | 30.16 | 30.49 | 30.13 | 30.47 | 57,537 | +0.44(+1.48%) |
Aug 12, 2024 | 30.01 | 30.10 | 29.88 | 30.02 | 182,086 | -0.01(-0.04%) |
Aug 09, 2024 | 29.91 | 30.06 | 29.74 | 30.03 | 39,170 | +0.12(+0.39%) |
Aug 08, 2024 | 29.64 | 29.94 | 29.54 | 29.92 | 36,564 | +0.56(+1.92%) |
Aug 07, 2024 | 29.68 | 29.73 | 29.32 | 29.35 | 56,622 | +0.11(+0.37%) |
Aug 06, 2024 | 29.00 | 29.41 | 28.97 | 29.24 | 126,857 | +0.05(+0.17%) |
Aug 05, 2024 | 28.97 | 29.20 | 28.71 | 29.19 | 69,154 | -0.60(-2.01%) |
Aug 02, 2024 | 29.75 | 29.88 | 29.48 | 29.79 | 38,055 | -0.42(-1.39%) |