Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 31.41 | 31.52 | 31.17 | 31.31 | 1,412,439 | +0.42(+1.36%) |
Oct 04, 2024 | 30.71 | 30.93 | 30.69 | 30.89 | 870,178 | +0.23(+0.75%) |
Oct 03, 2024 | 30.67 | 30.77 | 30.50 | 30.66 | 855,406 | -0.32(-1.03%) |
Oct 02, 2024 | 30.84 | 31.05 | 30.69 | 30.98 | 1,700,422 | +0.17(+0.55%) |
Oct 01, 2024 | 31.20 | 31.23 | 30.28 | 30.81 | 2,429,181 | -0.10(-0.32%) |
Sep 30, 2024 | 30.79 | 30.95 | 30.67 | 30.91 | 1,181,137 | -0.12(-0.39%) |
Sep 27, 2024 | 31.34 | 31.35 | 31.00 | 31.03 | 1,272,117 | +0.02(+0.06%) |
Sep 26, 2024 | 30.97 | 31.11 | 30.80 | 31.01 | 2,491,452 | +1.01(+3.37%) |
Sep 25, 2024 | 30.49 | 30.52 | 29.98 | 30.00 | 1,165,140 | -0.64(-2.09%) |
Sep 24, 2024 | 30.73 | 30.80 | 30.29 | 30.64 | 1,374,732 | +0.42(+1.39%) |
Sep 23, 2024 | 30.11 | 30.29 | 30.10 | 30.22 | 950,498 | +0.32(+1.07%) |
Sep 20, 2024 | 29.96 | 30.02 | 29.70 | 29.90 | 1,397,232 | -0.50(-1.64%) |
Sep 19, 2024 | 30.33 | 30.45 | 30.10 | 30.40 | 1,121,915 | +0.49(+1.64%) |
Sep 18, 2024 | 29.91 | 30.32 | 29.74 | 29.91 | 1,321,264 | +0.15(+0.50%) |
Sep 17, 2024 | 30.00 | 30.05 | 29.66 | 29.76 | 1,003,581 | -0.03(-0.10%) |
Sep 16, 2024 | 29.65 | 29.83 | 29.60 | 29.79 | 1,396,216 | +0.20(+0.68%) |
Sep 13, 2024 | 29.38 | 29.66 | 29.38 | 29.59 | 1,252,106 | +0.61(+2.10%) |
Sep 12, 2024 | 28.86 | 29.09 | 28.68 | 28.98 | 1,403,358 | -0.02(-0.07%) |
Sep 11, 2024 | 28.81 | 29.07 | 28.42 | 29.00 | 1,980,026 | +0.37(+1.29%) |
Sep 10, 2024 | 28.90 | 28.90 | 28.33 | 28.63 | 2,268,046 | -0.39(-1.34%) |
Sep 09, 2024 | 28.82 | 29.18 | 28.79 | 29.02 | 2,041,363 | +0.49(+1.72%) |
Sep 06, 2024 | 29.28 | 29.40 | 28.53 | 28.53 | 2,617,787 | -0.83(-2.83%) |
Sep 05, 2024 | 29.61 | 29.69 | 29.25 | 29.36 | 1,602,328 | -0.08(-0.27%) |
Sep 04, 2024 | 29.57 | 29.71 | 29.40 | 29.44 | 2,325,005 | -0.23(-0.78%) |
Sep 03, 2024 | 30.18 | 30.26 | 29.56 | 29.67 | 2,355,278 | -1.09(-3.54%) |
Aug 30, 2024 | 30.66 | 30.77 | 30.55 | 30.76 | 1,319,043 | -0.03(-0.10%) |
Aug 29, 2024 | 30.88 | 30.96 | 30.69 | 30.79 | 1,648,150 | -0.29(-0.93%) |
Aug 28, 2024 | 31.15 | 31.26 | 30.94 | 31.08 | 1,195,770 | -0.18(-0.58%) |
Aug 27, 2024 | 31.26 | 31.45 | 31.22 | 31.26 | 1,567,919 | +0.14(+0.45%) |
Aug 26, 2024 | 31.20 | 31.23 | 31.09 | 31.12 | 1,135,449 | +0.07(+0.23%) |
Aug 23, 2024 | 30.70 | 31.22 | 30.70 | 31.05 | 1,075,505 | +0.32(+1.04%) |
Aug 22, 2024 | 30.82 | 30.86 | 30.63 | 30.73 | 1,079,104 | +0.05(+0.16%) |
Aug 21, 2024 | 30.53 | 30.70 | 30.39 | 30.68 | 1,897,021 | +0.22(+0.72%) |
Aug 20, 2024 | 30.42 | 30.58 | 30.39 | 30.46 | 1,580,571 | +0.00(+0.00%) |
Aug 19, 2024 | 30.26 | 30.54 | 30.21 | 30.46 | 1,286,081 | +0.08(+0.26%) |
Aug 16, 2024 | 30.26 | 30.42 | 30.20 | 30.38 | 2,397,400 | +0.23(+0.76%) |
Aug 15, 2024 | 30.13 | 30.34 | 30.01 | 30.15 | 3,717,669 | -0.74(-2.40%) |
Aug 14, 2024 | 30.55 | 31.03 | 30.45 | 30.89 | 6,163,475 | +1.64(+5.61%) |
Aug 13, 2024 | 28.88 | 29.26 | 28.82 | 29.25 | 2,056,527 | +0.62(+2.17%) |
Aug 12, 2024 | 28.71 | 28.80 | 28.57 | 28.63 | 1,481,894 | -0.06(-0.21%) |
Aug 09, 2024 | 28.58 | 28.78 | 28.48 | 28.69 | 1,211,738 | +0.05(+0.17%) |
Aug 08, 2024 | 28.52 | 28.71 | 28.30 | 28.64 | 1,154,667 | +0.48(+1.70%) |
Aug 07, 2024 | 28.74 | 28.79 | 28.16 | 28.16 | 1,549,951 | -0.02(-0.07%) |
Aug 06, 2024 | 27.70 | 28.39 | 27.55 | 28.18 | 2,007,575 | +0.21(+0.75%) |
Aug 05, 2024 | 27.57 | 28.12 | 27.37 | 27.97 | 4,242,017 | -0.06(-0.21%) |
Aug 02, 2024 | 28.45 | 28.50 | 27.95 | 28.03 | 3,024,714 | -1.13(-3.88%) |