Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 32.48 | 32.48 | 32.20 | 32.28 | 2,195 | -0.22(-0.68%) |
Oct 04, 2024 | 32.44 | 32.50 | 32.41 | 32.50 | 1,372 | +0.16(+0.49%) |
Oct 03, 2024 | 32.55 | 32.55 | 32.32 | 32.34 | 3,079 | -0.33(-1.01%) |
Oct 02, 2024 | 32.78 | 32.78 | 32.55 | 32.67 | 5,153 | -0.13(-0.40%) |
Oct 01, 2024 | 32.80 | 32.81 | 32.61 | 32.80 | 2,626 | -0.03(-0.10%) |
Sep 30, 2024 | 32.85 | 32.86 | 32.61 | 32.83 | 3,423 | +0.01(+0.04%) |
Sep 27, 2024 | 32.87 | 32.88 | 32.79 | 32.82 | 3,268 | +0.07(+0.21%) |
Sep 26, 2024 | 32.89 | 32.89 | 32.70 | 32.75 | 7,444 | +0.09(+0.28%) |
Sep 25, 2024 | 32.92 | 33.62 | 32.64 | 32.66 | 4,877 | -0.31(-0.94%) |
Sep 24, 2024 | 33.08 | 33.08 | 32.80 | 32.97 | 20,955 | +0.10(+0.30%) |
Sep 23, 2024 | 32.87 | 32.90 | 32.87 | 32.87 | 1,311 | -0.01(-0.03%) |
Sep 20, 2024 | 32.97 | 32.98 | 32.84 | 32.88 | 5,354 | -0.24(-0.72%) |
Sep 19, 2024 | 33.01 | 33.12 | 33.01 | 33.12 | 2,301 | +0.29(+0.88%) |
Sep 18, 2024 | 32.79 | 33.04 | 32.79 | 32.83 | 1,904 | -0.02(-0.05%) |
Sep 17, 2024 | 33.13 | 33.13 | 32.85 | 32.85 | 1,828 | -0.25(-0.77%) |
Sep 16, 2024 | 33.11 | 33.12 | 33.10 | 33.10 | 1,329 | +0.16(+0.48%) |
Sep 13, 2024 | 32.90 | 33.00 | 32.90 | 32.94 | 1,077 | +0.12(+0.37%) |
Sep 12, 2024 | 32.65 | 32.87 | 32.65 | 32.82 | 3,699 | +0.09(+0.27%) |
Sep 11, 2024 | 32.26 | 32.74 | 32.26 | 32.73 | 4,924 | +0.15(+0.46%) |
Sep 10, 2024 | 32.34 | 32.60 | 32.34 | 32.58 | 1,725 | +0.06(+0.18%) |
Sep 09, 2024 | 32.60 | 32.60 | 32.39 | 32.52 | 1,020 | +0.30(+0.93%) |
Sep 06, 2024 | 32.32 | 32.32 | 32.22 | 32.22 | 1,249 | -0.19(-0.59%) |
Sep 05, 2024 | 32.75 | 32.75 | 32.37 | 32.41 | 1,309 | -0.49(-1.49%) |
Sep 04, 2024 | 32.87 | 32.90 | 32.81 | 32.90 | 3,153 | +0.11(+0.34%) |
Sep 03, 2024 | 33.00 | 33.08 | 32.79 | 32.79 | 3,320 | -0.38(-1.15%) |
Aug 30, 2024 | 33.24 | 33.24 | 33.05 | 33.17 | 3,091 | +0.05(+0.15%) |
Aug 29, 2024 | 33.19 | 33.36 | 33.10 | 33.12 | 7,967 | -0.01(-0.03%) |
Aug 28, 2024 | 33.01 | 33.14 | 32.91 | 33.13 | 4,804 | +0.06(+0.20%) |
Aug 27, 2024 | 32.97 | 33.13 | 32.97 | 33.07 | 2,578 | +0.12(+0.35%) |
Aug 26, 2024 | 32.95 | 33.64 | 32.83 | 32.95 | 10,442 | +0.08(+0.24%) |
Aug 23, 2024 | 32.77 | 32.87 | 32.67 | 32.87 | 1,930 | +0.22(+0.67%) |
Aug 22, 2024 | 32.75 | 32.83 | 32.56 | 32.65 | 8,918 | +0.05(+0.16%) |
Aug 21, 2024 | 32.47 | 32.74 | 32.47 | 32.60 | 6,805 | +0.08(+0.25%) |
Aug 20, 2024 | 32.39 | 32.57 | 32.39 | 32.52 | 9,669 | +0.22(+0.67%) |
Aug 19, 2024 | 32.20 | 32.30 | 32.20 | 32.30 | 2,213 | +0.20(+0.62%) |
Aug 16, 2024 | 32.00 | 32.23 | 31.95 | 32.10 | 8,142 | +0.14(+0.44%) |
Aug 15, 2024 | 31.94 | 32.08 | 31.88 | 31.96 | 3,831 | +0.33(+1.05%) |
Aug 14, 2024 | 31.65 | 31.75 | 31.60 | 31.63 | 1,362 | -0.02(-0.06%) |
Aug 13, 2024 | 31.28 | 31.74 | 31.28 | 31.65 | 16,979 | +0.46(+1.46%) |
Aug 12, 2024 | 31.18 | 31.37 | 31.08 | 31.19 | 9,189 | -0.11(-0.36%) |
Aug 09, 2024 | 31.18 | 31.50 | 31.18 | 31.30 | 2,008 | +0.14(+0.45%) |
Aug 08, 2024 | 30.69 | 31.31 | 30.69 | 31.16 | 19,744 | +0.71(+2.34%) |
Aug 07, 2024 | 30.72 | 30.87 | 30.31 | 30.45 | 11,001 | +0.27(+0.89%) |
Aug 06, 2024 | 30.03 | 30.55 | 30.01 | 30.18 | 130,040 | -0.30(-0.98%) |
Aug 05, 2024 | 30.54 | 30.66 | 30.20 | 30.48 | 4,584 | -0.69(-2.21%) |
Aug 02, 2024 | 31.23 | 31.23 | 30.79 | 31.17 | 4,997 | -0.10(-0.32%) |