Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.71 | 31.89 | 31.55 | 31.82 | 231,790 | +0.16(+0.51%) |
Oct 17, 2024 | 31.73 | 31.85 | 31.57 | 31.66 | 152,070 | -0.20(-0.63%) |
Oct 16, 2024 | 31.49 | 32.00 | 31.40 | 31.86 | 156,097 | +0.50(+1.59%) |
Oct 15, 2024 | 31.24 | 31.68 | 31.18 | 31.36 | 319,627 | +0.18(+0.58%) |
Oct 14, 2024 | 30.96 | 31.26 | 30.86 | 31.18 | 142,664 | +0.21(+0.68%) |
Oct 11, 2024 | 30.94 | 31.14 | 30.81 | 30.97 | 153,077 | +0.14(+0.45%) |
Oct 10, 2024 | 30.84 | 30.96 | 30.62 | 30.83 | 283,845 | -0.17(-0.55%) |
Oct 09, 2024 | 30.95 | 31.07 | 30.83 | 31.00 | 186,304 | +0.07(+0.23%) |
Oct 08, 2024 | 31.21 | 31.21 | 30.82 | 30.93 | 191,148 | -0.12(-0.39%) |
Oct 07, 2024 | 30.94 | 31.15 | 30.79 | 31.05 | 250,631 | -0.06(-0.19%) |
Oct 04, 2024 | 31.02 | 31.21 | 30.68 | 31.11 | 262,756 | -0.18(-0.58%) |
Oct 03, 2024 | 31.11 | 31.38 | 31.05 | 31.29 | 206,596 | -0.17(-0.54%) |
Oct 02, 2024 | 31.56 | 31.66 | 31.27 | 31.46 | 204,348 | -0.28(-0.88%) |
Oct 01, 2024 | 31.88 | 31.90 | 31.53 | 31.74 | 226,358 | -0.07(-0.22%) |
Sep 30, 2024 | 31.62 | 32.09 | 31.54 | 31.81 | 533,118 | +0.21(+0.66%) |
Sep 27, 2024 | 31.80 | 32.08 | 31.59 | 31.60 | 308,236 | +0.02(+0.06%) |
Sep 26, 2024 | 31.50 | 31.65 | 31.37 | 31.58 | 302,323 | +0.04(+0.13%) |
Sep 25, 2024 | 31.54 | 31.66 | 31.34 | 31.54 | 279,393 | +0.09(+0.28%) |
Sep 24, 2024 | 31.71 | 31.84 | 31.45 | 31.45 | 342,420 | -0.20(-0.62%) |
Sep 23, 2024 | 31.71 | 31.98 | 31.53 | 31.65 | 192,850 | +0.12(+0.38%) |
Sep 20, 2024 | 31.61 | 31.92 | 31.51 | 31.53 | 1,107,586 | -0.28(-0.87%) |
Sep 19, 2024 | 32.02 | 32.02 | 31.30 | 31.81 | 351,530 | -0.10(-0.31%) |
Sep 18, 2024 | 31.88 | 32.41 | 31.70 | 31.90 | 192,870 | -0.05(-0.15%) |
Sep 17, 2024 | 32.15 | 32.35 | 31.89 | 31.95 | 275,331 | -0.16(-0.49%) |
Sep 16, 2024 | 32.03 | 32.22 | 31.87 | 32.11 | 167,756 | +0.20(+0.62%) |
Sep 13, 2024 | 31.67 | 31.92 | 31.51 | 31.91 | 144,545 | +0.52(+1.66%) |
Sep 12, 2024 | 31.22 | 31.44 | 31.03 | 31.39 | 128,145 | +0.33(+1.05%) |
Sep 11, 2024 | 31.05 | 31.18 | 30.78 | 31.07 | 172,123 | -0.24(-0.76%) |
Sep 10, 2024 | 31.29 | 31.39 | 31.15 | 31.30 | 143,271 | +0.09(+0.28%) |
Sep 09, 2024 | 31.11 | 31.41 | 30.87 | 31.21 | 237,946 | +0.00(+0.00%) |
Sep 06, 2024 | 31.37 | 31.37 | 30.92 | 31.21 | 160,098 | -0.04(-0.13%) |
Sep 05, 2024 | 31.48 | 31.60 | 31.18 | 31.25 | 164,063 | -0.07(-0.22%) |
Sep 04, 2024 | 31.47 | 31.74 | 31.20 | 31.32 | 191,840 | -0.01(-0.03%) |
Sep 03, 2024 | 31.16 | 31.47 | 31.12 | 31.33 | 185,011 | +0.00(+0.00%) |
Aug 30, 2024 | 31.26 | 31.44 | 31.12 | 31.33 | 213,123 | +0.20(+0.63%) |
Aug 29, 2024 | 31.21 | 31.31 | 30.91 | 31.14 | 205,394 | -0.06(-0.19%) |
Aug 28, 2024 | 31.46 | 31.65 | 31.11 | 31.19 | 217,469 | -0.22(-0.69%) |
Aug 27, 2024 | 31.15 | 31.55 | 30.92 | 31.41 | 167,667 | +0.10(+0.31%) |
Aug 26, 2024 | 31.37 | 31.81 | 31.11 | 31.31 | 431,138 | +0.21(+0.67%) |
Aug 23, 2024 | 30.56 | 31.24 | 30.42 | 31.11 | 380,497 | +0.70(+2.30%) |
Aug 22, 2024 | 30.43 | 30.46 | 30.12 | 30.41 | 221,166 | +0.03(+0.10%) |
Aug 21, 2024 | 30.24 | 30.43 | 30.15 | 30.38 | 127,081 | +0.20(+0.65%) |
Aug 20, 2024 | 30.34 | 30.41 | 30.13 | 30.18 | 122,204 | -0.29(-0.94%) |
Aug 19, 2024 | 30.15 | 30.49 | 30.04 | 30.47 | 118,790 | +0.34(+1.11%) |
Aug 16, 2024 | 30.08 | 30.29 | 29.93 | 30.13 | 146,443 | +0.06(+0.20%) |
Aug 15, 2024 | 30.29 | 30.38 | 29.92 | 30.07 | 134,054 | +0.03(+0.10%) |
Aug 14, 2024 | 30.29 | 30.34 | 29.94 | 30.04 | 132,527 | -0.13(-0.42%) |
Aug 13, 2024 | 30.06 | 30.35 | 29.76 | 30.17 | 219,741 | +0.30(+0.99%) |
Aug 12, 2024 | 29.92 | 29.97 | 29.54 | 29.87 | 416,135 | -0.06(-0.20%) |
Aug 09, 2024 | 29.82 | 29.95 | 29.55 | 29.93 | 247,827 | +0.25(+0.83%) |
Aug 08, 2024 | 29.62 | 29.76 | 29.26 | 29.69 | 239,860 | +0.12(+0.40%) |
Aug 07, 2024 | 30.15 | 30.26 | 29.39 | 29.57 | 483,681 | -0.48(-1.61%) |
Aug 06, 2024 | 29.54 | 30.56 | 29.34 | 30.05 | 565,656 | +0.48(+1.63%) |
Aug 05, 2024 | 29.64 | 30.12 | 29.18 | 29.57 | 544,462 | -0.84(-2.76%) |
Aug 02, 2024 | 29.70 | 30.69 | 29.69 | 30.41 | 684,277 | +0.47(+1.58%) |