Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 31.92 | 32.16 | 31.92 | 32.12 | 176,681 | +0.13(+0.41%) |
Oct 10, 2024 | 31.86 | 32.03 | 31.86 | 31.99 | 170,799 | +0.05(+0.16%) |
Oct 09, 2024 | 31.74 | 31.98 | 31.74 | 31.94 | 119,490 | +0.19(+0.60%) |
Oct 08, 2024 | 31.62 | 31.83 | 31.61 | 31.75 | 161,380 | +0.17(+0.54%) |
Oct 07, 2024 | 31.64 | 31.75 | 31.51 | 31.58 | 84,685 | -0.23(-0.72%) |
Oct 04, 2024 | 31.79 | 31.81 | 31.57 | 31.81 | 116,615 | +0.24(+0.76%) |
Oct 03, 2024 | 31.54 | 31.72 | 31.44 | 31.57 | 130,597 | -0.02(-0.06%) |
Oct 02, 2024 | 31.57 | 31.64 | 31.46 | 31.59 | 294,789 | +0.01(+0.03%) |
Oct 01, 2024 | 31.79 | 31.79 | 31.44 | 31.58 | 234,579 | -0.23(-0.72%) |
Sep 30, 2024 | 31.66 | 31.81 | 31.54 | 31.81 | 89,147 | +0.14(+0.43%) |
Sep 27, 2024 | 31.74 | 32.15 | 31.59 | 31.67 | 134,379 | -0.02(-0.06%) |
Sep 26, 2024 | 31.70 | 32.16 | 31.59 | 31.69 | 78,774 | +0.11(+0.35%) |
Sep 25, 2024 | 31.59 | 31.64 | 31.58 | 31.58 | 36,809 | -0.06(-0.19%) |
Sep 24, 2024 | 31.49 | 31.64 | 31.45 | 31.64 | 108,265 | +0.07(+0.22%) |
Sep 23, 2024 | 31.47 | 31.57 | 31.47 | 31.57 | 151,354 | +0.04(+0.13%) |
Sep 20, 2024 | 31.54 | 31.64 | 31.44 | 31.53 | 56,692 | +0.02(+0.06%) |
Sep 19, 2024 | 31.57 | 31.57 | 31.43 | 31.51 | 146,292 | +0.25(+0.80%) |
Sep 18, 2024 | 31.33 | 31.43 | 31.20 | 31.26 | 87,744 | -0.02(-0.06%) |
Sep 17, 2024 | 31.35 | 31.36 | 31.19 | 31.28 | 86,738 | +0.01(+0.03%) |
Sep 16, 2024 | 31.09 | 31.27 | 31.09 | 31.27 | 284,213 | +0.06(+0.19%) |
Sep 13, 2024 | 31.14 | 31.25 | 31.09 | 31.21 | 194,062 | +0.13(+0.42%) |
Sep 12, 2024 | 30.94 | 31.32 | 30.83 | 31.08 | 140,284 | +0.24(+0.78%) |
Sep 11, 2024 | 30.57 | 30.91 | 30.30 | 30.84 | 80,479 | +0.16(+0.52%) |
Sep 10, 2024 | 30.68 | 31.55 | 30.42 | 30.68 | 60,460 | +0.11(+0.36%) |
Sep 09, 2024 | 30.53 | 30.62 | 30.43 | 30.57 | 134,437 | +0.21(+0.69%) |
Sep 06, 2024 | 30.81 | 30.85 | 30.26 | 30.36 | 204,930 | -0.42(-1.36%) |
Sep 05, 2024 | 30.86 | 30.97 | 30.67 | 30.78 | 101,915 | -0.07(-0.23%) |
Sep 04, 2024 | 30.83 | 31.01 | 30.77 | 30.85 | 100,587 | -0.03(-0.10%) |
Sep 03, 2024 | 31.27 | 31.27 | 30.80 | 30.88 | 151,542 | -0.47(-1.50%) |
Aug 30, 2024 | 31.27 | 31.49 | 31.10 | 31.35 | 50,480 | +0.20(+0.64%) |
Aug 29, 2024 | 31.24 | 31.37 | 31.12 | 31.15 | 44,960 | +0.03(+0.10%) |
Aug 28, 2024 | 31.20 | 31.23 | 31.00 | 31.12 | 228,587 | -0.10(-0.32%) |
Aug 27, 2024 | 31.17 | 31.24 | 31.12 | 31.22 | 312,763 | +0.03(+0.10%) |
Aug 26, 2024 | 31.28 | 31.28 | 30.97 | 31.19 | 84,121 | -0.05(-0.16%) |
Aug 23, 2024 | 31.20 | 31.28 | 31.11 | 31.24 | 157,994 | +0.14(+0.45%) |
Aug 22, 2024 | 31.21 | 31.21 | 31.02 | 31.10 | 81,374 | -0.03(-0.10%) |
Aug 21, 2024 | 31.12 | 31.18 | 31.04 | 31.13 | 131,883 | +0.05(+0.16%) |
Aug 20, 2024 | 31.11 | 31.12 | 31.04 | 31.08 | 105,960 | -0.02(-0.06%) |
Aug 19, 2024 | 31.10 | 31.10 | 31.02 | 31.10 | 95,687 | +0.09(+0.29%) |
Aug 16, 2024 | 30.89 | 31.08 | 30.89 | 31.01 | 111,614 | +0.01(+0.03%) |
Aug 15, 2024 | 31.02 | 31.02 | 30.90 | 31.00 | 160,340 | +0.16(+0.52%) |
Aug 14, 2024 | 30.80 | 30.89 | 30.66 | 30.84 | 77,255 | +0.12(+0.39%) |
Aug 13, 2024 | 30.58 | 30.73 | 30.56 | 30.72 | 60,429 | +0.34(+1.13%) |
Aug 12, 2024 | 30.51 | 30.51 | 30.34 | 30.38 | 61,994 | -0.08(-0.28%) |
Aug 09, 2024 | 30.37 | 30.47 | 30.29 | 30.46 | 76,939 | +0.11(+0.36%) |
Aug 08, 2024 | 30.09 | 30.37 | 29.99 | 30.35 | 76,994 | +0.55(+1.84%) |
Aug 07, 2024 | 30.27 | 30.35 | 29.81 | 29.81 | 72,084 | -0.18(-0.60%) |
Aug 06, 2024 | 30.01 | 30.27 | 29.96 | 29.99 | 566,267 | +0.06(+0.20%) |
Aug 05, 2024 | 29.84 | 30.18 | 29.63 | 29.93 | 172,414 | -0.55(-1.80%) |
Aug 02, 2024 | 30.47 | 30.61 | 30.26 | 30.47 | 80,585 | -0.43(-1.39%) |