Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 31.77 | 31.77 | 31.52 | 31.58 | 32,040 | -0.18(-0.57%) |
Oct 04, 2024 | 31.78 | 31.78 | 31.55 | 31.76 | 35,403 | +0.21(+0.66%) |
Oct 03, 2024 | 31.61 | 31.68 | 31.52 | 31.55 | 5,871,161 | -0.07(-0.22%) |
Oct 02, 2024 | 31.57 | 31.64 | 31.49 | 31.62 | 34,427 | +0.04(+0.13%) |
Oct 01, 2024 | 31.92 | 31.92 | 31.51 | 31.58 | 77,534 | -0.19(-0.59%) |
Sep 30, 2024 | 31.84 | 31.84 | 31.72 | 31.77 | 15,653 | +0.04(+0.13%) |
Sep 27, 2024 | 31.67 | 31.74 | 31.67 | 31.73 | 5,684 | +0.05(+0.16%) |
Sep 26, 2024 | 31.70 | 31.70 | 31.66 | 31.68 | 19,999 | +0.00(+0.02%) |
Sep 25, 2024 | 31.63 | 31.71 | 31.63 | 31.67 | 1,460 | +0.00(+0.00%) |
Sep 24, 2024 | 31.62 | 31.69 | 31.62 | 31.67 | 4,020 | +0.04(+0.11%) |
Sep 23, 2024 | 31.58 | 31.64 | 31.58 | 31.64 | 3,863 | +0.06(+0.18%) |
Sep 20, 2024 | 31.55 | 31.59 | 31.50 | 31.58 | 5,680 | +0.04(+0.11%) |
Sep 19, 2024 | 31.53 | 31.54 | 31.51 | 31.54 | 3,497 | +0.25(+0.79%) |
Sep 18, 2024 | 31.31 | 31.41 | 31.28 | 31.29 | 5,884 | -0.03(-0.08%) |
Sep 17, 2024 | 31.34 | 31.38 | 31.28 | 31.32 | 9,100 | -0.00(-0.01%) |
Sep 16, 2024 | 31.25 | 31.32 | 31.23 | 31.32 | 11,299 | +0.04(+0.12%) |
Sep 13, 2024 | 31.20 | 31.33 | 31.20 | 31.28 | 5,858 | +0.12(+0.38%) |
Sep 12, 2024 | 30.98 | 31.19 | 30.98 | 31.17 | 7,872 | +0.15(+0.48%) |
Sep 11, 2024 | 30.62 | 31.02 | 30.46 | 31.02 | 1,379 | +0.21(+0.70%) |
Sep 10, 2024 | 30.73 | 30.80 | 30.60 | 30.80 | 8,416 | +0.11(+0.36%) |
Sep 09, 2024 | 30.64 | 30.71 | 30.61 | 30.69 | 2,093 | +0.23(+0.77%) |
Sep 06, 2024 | 30.60 | 30.60 | 30.43 | 30.46 | 9,130 | -0.34(-1.11%) |
Sep 05, 2024 | 30.90 | 30.90 | 30.77 | 30.80 | 6,744 | -0.08(-0.27%) |
Sep 04, 2024 | 30.91 | 30.94 | 30.83 | 30.88 | 3,258 | -0.00(-0.01%) |
Sep 03, 2024 | 31.12 | 31.12 | 30.89 | 30.89 | 300,197 | -0.40(-1.29%) |
Aug 30, 2024 | 31.35 | 31.36 | 31.15 | 31.29 | 3,650 | +0.19(+0.62%) |
Aug 29, 2024 | 31.28 | 31.28 | 31.10 | 31.10 | 4,093 | +0.00(+0.01%) |
Aug 28, 2024 | 31.12 | 31.12 | 31.05 | 31.09 | 4,589 | -0.08(-0.26%) |
Aug 27, 2024 | 31.09 | 31.20 | 31.09 | 31.17 | 9,981 | +0.03(+0.11%) |
Aug 26, 2024 | 31.18 | 31.18 | 31.08 | 31.14 | 11,043 | -0.04(-0.13%) |
Aug 23, 2024 | 31.08 | 31.18 | 31.07 | 31.18 | 1,418 | +0.18(+0.58%) |
Aug 22, 2024 | 31.09 | 31.13 | 30.96 | 31.00 | 3,423 | -0.11(-0.37%) |
Aug 21, 2024 | 31.10 | 31.12 | 31.08 | 31.11 | 2,843 | +0.05(+0.16%) |
Aug 20, 2024 | 31.03 | 31.07 | 31.00 | 31.07 | 3,532 | -0.01(-0.03%) |
Aug 19, 2024 | 30.93 | 31.07 | 30.93 | 31.07 | 4,324 | +0.15(+0.48%) |
Aug 16, 2024 | 30.73 | 30.94 | 30.73 | 30.92 | 6,565 | +0.06(+0.19%) |
Aug 15, 2024 | 30.68 | 30.89 | 30.68 | 30.87 | 5,478 | +0.26(+0.85%) |
Aug 14, 2024 | 30.39 | 30.61 | 30.39 | 30.61 | 5,207 | +0.07(+0.22%) |
Aug 13, 2024 | 30.35 | 30.54 | 30.32 | 30.54 | 5,502 | +0.35(+1.16%) |
Aug 12, 2024 | 30.16 | 30.27 | 30.15 | 30.19 | 10,510 | -0.01(-0.02%) |
Aug 09, 2024 | 30.11 | 30.23 | 30.08 | 30.20 | 17,461 | +0.12(+0.40%) |
Aug 08, 2024 | 29.99 | 30.10 | 29.96 | 30.08 | 31,378 | +0.34(+1.15%) |
Aug 07, 2024 | 30.07 | 30.13 | 29.69 | 29.74 | 32,353 | -0.11(-0.38%) |
Aug 06, 2024 | 29.86 | 30.11 | 29.85 | 29.85 | 146,986 | +0.21(+0.69%) |
Aug 05, 2024 | 29.63 | 29.77 | 29.53 | 29.65 | 197,357 | -0.52(-1.71%) |
Aug 02, 2024 | 30.26 | 30.26 | 30.03 | 30.16 | 4,029 | -0.29(-0.96%) |