Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 31.24 | 31.31 | 31.05 | 31.10 | 744,761 | -0.04(-0.13%) |
Sep 27, 2024 | 30.95 | 31.47 | 30.80 | 31.14 | 529,213 | +0.19(+0.61%) |
Sep 26, 2024 | 30.86 | 31.32 | 30.72 | 30.95 | 1,775,988 | +0.23(+0.75%) |
Sep 25, 2024 | 31.10 | 31.11 | 30.52 | 30.72 | 1,450,675 | -0.27(-0.87%) |
Sep 24, 2024 | 31.23 | 31.66 | 30.98 | 30.99 | 970,169 | -0.09(-0.29%) |
Sep 23, 2024 | 31.95 | 32.06 | 30.98 | 31.08 | 1,893,590 | -1.09(-3.39%) |
Sep 20, 2024 | 31.30 | 32.20 | 31.02 | 32.17 | 5,252,533 | +0.84(+2.68%) |
Sep 19, 2024 | 31.56 | 31.56 | 31.23 | 31.33 | 604,330 | -0.08(-0.25%) |
Sep 18, 2024 | 31.28 | 31.63 | 31.22 | 31.41 | 504,883 | +0.06(+0.19%) |
Sep 17, 2024 | 31.65 | 31.75 | 31.12 | 31.35 | 693,574 | -0.52(-1.63%) |
Sep 16, 2024 | 31.93 | 32.19 | 31.76 | 31.87 | 591,940 | -0.08(-0.25%) |
Sep 13, 2024 | 31.87 | 32.07 | 31.78 | 31.95 | 305,905 | +0.12(+0.38%) |
Sep 12, 2024 | 31.50 | 31.89 | 31.40 | 31.83 | 515,778 | +0.20(+0.63%) |
Sep 11, 2024 | 31.95 | 31.98 | 31.59 | 31.63 | 332,339 | -0.49(-1.53%) |
Sep 10, 2024 | 32.16 | 32.60 | 31.99 | 32.12 | 618,106 | +0.04(+0.12%) |
Sep 09, 2024 | 32.34 | 32.52 | 32.03 | 32.08 | 773,960 | -0.31(-0.96%) |
Sep 06, 2024 | 32.52 | 32.65 | 32.26 | 32.39 | 787,602 | -0.11(-0.34%) |
Sep 05, 2024 | 32.18 | 32.50 | 32.00 | 32.50 | 430,321 | +0.32(+0.99%) |
Sep 04, 2024 | 31.48 | 32.28 | 31.47 | 32.18 | 611,605 | +0.70(+2.22%) |
Sep 03, 2024 | 31.52 | 31.80 | 31.41 | 31.48 | 671,527 | -0.02(-0.06%) |
Aug 30, 2024 | 31.69 | 31.77 | 31.31 | 31.50 | 516,577 | -0.23(-0.72%) |
Aug 29, 2024 | 31.25 | 31.82 | 31.13 | 31.73 | 596,938 | +0.65(+2.09%) |
Aug 28, 2024 | 31.12 | 31.25 | 30.81 | 31.08 | 655,948 | -0.01(-0.03%) |
Aug 27, 2024 | 30.89 | 31.25 | 30.81 | 31.09 | 473,864 | +0.39(+1.27%) |
Aug 26, 2024 | 30.64 | 30.98 | 30.64 | 30.70 | 323,459 | +0.00(+0.00%) |
Aug 23, 2024 | 30.63 | 30.74 | 30.51 | 30.70 | 288,367 | +0.03(+0.10%) |
Aug 22, 2024 | 30.63 | 30.74 | 30.50 | 30.67 | 401,530 | +0.14(+0.46%) |
Aug 21, 2024 | 30.64 | 30.68 | 30.46 | 30.53 | 279,008 | +0.12(+0.39%) |
Aug 20, 2024 | 30.25 | 30.51 | 30.13 | 30.41 | 310,771 | +0.10(+0.33%) |
Aug 19, 2024 | 30.19 | 30.48 | 30.19 | 30.31 | 539,036 | +0.16(+0.53%) |
Aug 16, 2024 | 30.26 | 30.39 | 30.00 | 30.15 | 497,258 | -0.28(-0.92%) |
Aug 15, 2024 | 30.05 | 30.45 | 29.95 | 30.43 | 430,412 | +0.45(+1.50%) |
Aug 14, 2024 | 29.88 | 30.12 | 29.82 | 29.98 | 304,192 | +0.07(+0.23%) |
Aug 13, 2024 | 29.92 | 30.10 | 29.67 | 29.91 | 457,203 | -0.03(-0.10%) |
Aug 12, 2024 | 30.14 | 30.21 | 29.73 | 29.94 | 672,925 | -0.20(-0.66%) |
Aug 09, 2024 | 29.92 | 30.33 | 29.66 | 30.14 | 526,972 | +0.08(+0.27%) |
Aug 08, 2024 | 30.60 | 30.76 | 30.00 | 30.06 | 781,881 | -0.51(-1.67%) |
Aug 07, 2024 | 29.38 | 31.01 | 29.07 | 30.57 | 1,109,268 | +2.00(+7.00%) |
Aug 06, 2024 | 28.27 | 28.67 | 28.19 | 28.57 | 860,939 | +0.53(+1.89%) |
Aug 05, 2024 | 28.53 | 28.58 | 28.01 | 28.04 | 508,710 | -0.64(-2.23%) |
Aug 02, 2024 | 28.19 | 28.71 | 28.08 | 28.68 | 385,850 | +0.45(+1.59%) |