Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 31.73 | 31.84 | 31.11 | 31.20 | 70,620 | -0.72(-2.26%) |
Oct 04, 2024 | 32.12 | 32.13 | 31.60 | 31.92 | 48,814 | +0.21(+0.66%) |
Oct 03, 2024 | 32.17 | 32.24 | 31.65 | 31.71 | 54,779 | -0.72(-2.22%) |
Oct 02, 2024 | 32.66 | 32.72 | 32.39 | 32.43 | 50,201 | -0.32(-0.98%) |
Oct 01, 2024 | 32.61 | 32.88 | 32.36 | 32.75 | 71,239 | -0.08(-0.24%) |
Sep 30, 2024 | 32.78 | 32.92 | 32.41 | 32.83 | 76,224 | +0.01(+0.03%) |
Sep 27, 2024 | 33.01 | 33.23 | 32.65 | 32.82 | 54,985 | -0.09(-0.27%) |
Sep 26, 2024 | 33.19 | 33.36 | 32.84 | 32.91 | 68,193 | +0.13(+0.40%) |
Sep 25, 2024 | 33.09 | 33.09 | 32.69 | 32.78 | 69,037 | -0.30(-0.91%) |
Sep 24, 2024 | 32.89 | 33.18 | 32.74 | 33.08 | 66,183 | +0.13(+0.39%) |
Sep 23, 2024 | 33.01 | 33.17 | 32.55 | 32.95 | 78,635 | +0.02(+0.06%) |
Sep 20, 2024 | 33.22 | 33.35 | 32.85 | 32.93 | 269,124 | -0.45(-1.35%) |
Sep 19, 2024 | 33.52 | 33.59 | 32.89 | 33.38 | 101,510 | +0.53(+1.61%) |
Sep 18, 2024 | 33.17 | 33.64 | 32.69 | 32.85 | 85,747 | -0.31(-0.93%) |
Sep 17, 2024 | 33.23 | 33.61 | 32.82 | 33.16 | 130,900 | +0.26(+0.79%) |
Sep 16, 2024 | 33.14 | 33.39 | 32.89 | 32.90 | 113,425 | -0.12(-0.36%) |
Sep 13, 2024 | 32.70 | 33.09 | 32.55 | 33.02 | 114,313 | +0.64(+1.98%) |
Sep 12, 2024 | 32.29 | 32.47 | 32.07 | 32.38 | 70,281 | +0.28(+0.87%) |
Sep 11, 2024 | 32.07 | 32.19 | 31.68 | 32.10 | 69,730 | -0.23(-0.71%) |
Sep 10, 2024 | 32.35 | 32.43 | 31.99 | 32.33 | 80,201 | +0.13(+0.40%) |
Sep 09, 2024 | 32.19 | 32.68 | 32.12 | 32.20 | 78,044 | -0.13(-0.40%) |
Sep 06, 2024 | 33.03 | 33.03 | 32.15 | 32.33 | 104,267 | -0.69(-2.09%) |
Sep 05, 2024 | 33.01 | 33.38 | 32.85 | 33.02 | 88,849 | +0.01(+0.03%) |
Sep 04, 2024 | 32.87 | 33.09 | 32.66 | 33.01 | 92,675 | +0.20(+0.61%) |
Sep 03, 2024 | 32.87 | 33.18 | 32.56 | 32.81 | 91,631 | -0.34(-1.03%) |
Aug 30, 2024 | 33.00 | 33.29 | 32.77 | 33.15 | 173,153 | +0.26(+0.79%) |
Aug 29, 2024 | 33.09 | 33.10 | 32.59 | 32.89 | 89,580 | +0.01(+0.03%) |
Aug 28, 2024 | 32.53 | 33.07 | 32.53 | 32.88 | 96,508 | +0.22(+0.67%) |
Aug 27, 2024 | 32.39 | 32.86 | 32.34 | 32.66 | 69,704 | +0.14(+0.43%) |
Aug 26, 2024 | 32.65 | 32.88 | 32.23 | 32.52 | 129,422 | +0.22(+0.68%) |
Aug 23, 2024 | 31.53 | 32.36 | 31.47 | 32.30 | 87,942 | +0.95(+3.03%) |
Aug 22, 2024 | 31.46 | 31.64 | 31.27 | 31.35 | 76,167 | -0.09(-0.29%) |
Aug 21, 2024 | 31.52 | 31.53 | 31.13 | 31.44 | 52,010 | +0.11(+0.35%) |
Aug 20, 2024 | 31.24 | 31.34 | 31.04 | 31.33 | 73,567 | +0.03(+0.10%) |
Aug 19, 2024 | 31.26 | 31.48 | 31.02 | 31.30 | 80,542 | -0.13(-0.41%) |
Aug 16, 2024 | 31.25 | 31.75 | 31.25 | 31.43 | 132,254 | +0.29(+0.93%) |
Aug 15, 2024 | 30.80 | 31.26 | 30.50 | 31.14 | 104,979 | +0.94(+3.11%) |
Aug 14, 2024 | 30.26 | 30.32 | 29.88 | 30.20 | 95,714 | -0.14(-0.46%) |
Aug 13, 2024 | 30.17 | 30.50 | 29.56 | 30.34 | 154,359 | +0.35(+1.17%) |
Aug 12, 2024 | 30.10 | 30.19 | 29.75 | 29.99 | 93,437 | -0.02(-0.07%) |
Aug 09, 2024 | 29.88 | 30.05 | 29.53 | 30.01 | 203,142 | +0.01(+0.03%) |
Aug 08, 2024 | 29.80 | 30.07 | 29.21 | 30.00 | 79,025 | +1.11(+3.84%) |
Aug 07, 2024 | 29.77 | 29.79 | 28.79 | 28.89 | 79,003 | -0.51(-1.73%) |
Aug 06, 2024 | 29.14 | 29.75 | 29.00 | 29.40 | 110,799 | +0.26(+0.89%) |
Aug 05, 2024 | 30.01 | 30.01 | 28.85 | 29.14 | 153,785 | -1.85(-5.96%) |
Aug 02, 2024 | 32.27 | 32.27 | 30.66 | 30.99 | 160,678 | -1.29(-3.98%) |