Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 31.45 | 31.57 | 31.45 | 31.57 | 1,072 | +0.23(+0.74%) |
Oct 08, 2024 | 31.30 | 31.34 | 31.27 | 31.34 | 1,953 | +0.28(+0.89%) |
Oct 07, 2024 | 31.31 | 31.32 | 31.06 | 31.06 | 1,963 | -0.28(-0.90%) |
Oct 04, 2024 | 31.20 | 31.34 | 31.16 | 31.34 | 4,045 | +0.26(+0.83%) |
Oct 03, 2024 | 31.08 | 31.09 | 31.01 | 31.09 | 2,526 | -0.10(-0.32%) |
Oct 02, 2024 | 31.27 | 31.27 | 31.15 | 31.19 | 1,840 | -0.00(-0.01%) |
Oct 01, 2024 | 31.11 | 31.22 | 31.11 | 31.19 | 1,054 | -0.26(-0.83%) |
Sep 30, 2024 | 31.35 | 31.45 | 31.35 | 31.45 | 419 | +0.06(+0.19%) |
Sep 27, 2024 | 31.41 | 31.44 | 30.44 | 31.39 | 1,974 | -0.07(-0.22%) |
Sep 26, 2024 | 31.36 | 31.46 | 31.29 | 31.46 | 652 | +0.21(+0.67%) |
Sep 25, 2024 | 31.32 | 31.32 | 31.25 | 31.25 | 1,442 | -0.09(-0.29%) |
Sep 24, 2024 | 31.14 | 31.34 | 31.14 | 31.34 | 2,863 | +0.13(+0.41%) |
Sep 23, 2024 | 30.95 | 31.23 | 30.95 | 31.21 | 1,516 | +0.08(+0.26%) |
Sep 20, 2024 | 31.02 | 31.13 | 31.01 | 31.13 | 3,881 | -0.08(-0.25%) |
Sep 19, 2024 | 31.25 | 31.25 | 31.21 | 31.21 | 754 | +0.48(+1.56%) |
Sep 18, 2024 | 30.73 | 30.85 | 30.73 | 30.73 | 548 | -0.07(-0.22%) |
Sep 17, 2024 | 30.96 | 30.96 | 30.73 | 30.79 | 1,678 | -0.03(-0.09%) |
Sep 16, 2024 | 30.74 | 30.82 | 30.73 | 30.82 | 1,088 | +0.07(+0.22%) |
Sep 13, 2024 | 30.77 | 30.78 | 30.68 | 30.76 | 3,721 | +0.17(+0.57%) |
Sep 12, 2024 | 30.44 | 30.58 | 30.42 | 30.58 | 2,306 | +0.19(+0.64%) |
Sep 11, 2024 | 29.92 | 30.39 | 29.92 | 30.39 | 2,282 | +0.29(+0.96%) |
Sep 10, 2024 | 30.05 | 30.10 | 30.03 | 30.10 | 816 | +0.19(+0.64%) |
Sep 09, 2024 | 29.87 | 30.02 | 29.82 | 29.91 | 6,174 | +0.24(+0.81%) |
Sep 06, 2024 | 29.83 | 29.83 | 29.67 | 29.67 | 3,582 | -0.38(-1.27%) |
Sep 05, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 317 | -0.17(-0.55%) |
Sep 04, 2024 | 30.18 | 30.22 | 30.13 | 30.22 | 1,534 | -0.02(-0.08%) |
Sep 03, 2024 | 30.34 | 30.98 | 30.24 | 30.24 | 1,851 | -0.54(-1.77%) |
Aug 30, 2024 | 30.59 | 30.78 | 30.59 | 30.78 | 1,916 | +0.26(+0.86%) |
Aug 29, 2024 | 30.78 | 30.78 | 30.47 | 30.52 | 1,226 | -0.03(-0.11%) |
Aug 28, 2024 | 30.64 | 30.64 | 30.47 | 30.56 | 1,794 | -0.13(-0.43%) |
Aug 27, 2024 | 30.61 | 30.69 | 30.61 | 30.69 | 2,095 | +0.06(+0.19%) |
Aug 26, 2024 | 30.73 | 30.73 | 30.59 | 30.63 | 2,998 | -0.11(-0.35%) |
Aug 23, 2024 | 30.66 | 30.74 | 30.62 | 30.74 | 1,639 | +0.35(+1.16%) |
Aug 22, 2024 | 30.63 | 30.63 | 30.38 | 30.38 | 3,698 | -0.28(-0.90%) |
Aug 21, 2024 | 30.62 | 30.66 | 30.55 | 30.66 | 1,186 | +0.12(+0.40%) |
Aug 20, 2024 | 30.59 | 30.59 | 30.54 | 30.54 | 2,277 | -0.02(-0.07%) |
Aug 19, 2024 | 30.47 | 30.56 | 30.38 | 30.56 | 2,142 | +0.25(+0.84%) |
Aug 16, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 1,211 | +0.09(+0.30%) |
Aug 15, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 114 | +0.36(+1.22%) |
Aug 14, 2024 | 29.80 | 29.85 | 29.80 | 29.85 | 1,195 | +0.14(+0.46%) |
Aug 13, 2024 | 29.54 | 29.71 | 29.53 | 29.71 | 3,000 | +0.54(+1.85%) |
Aug 12, 2024 | 29.26 | 29.39 | 29.15 | 29.17 | 2,705 | -0.06(-0.22%) |
Aug 09, 2024 | 29.20 | 29.23 | 29.18 | 29.23 | 643 | +0.16(+0.56%) |
Aug 08, 2024 | 29.02 | 29.07 | 29.02 | 29.07 | 435 | +0.55(+1.93%) |
Aug 07, 2024 | 28.85 | 29.10 | 28.51 | 28.52 | 4,016 | -0.25(-0.87%) |
Aug 06, 2024 | 28.89 | 28.89 | 28.77 | 28.77 | 640 | +0.42(+1.48%) |
Aug 05, 2024 | 28.53 | 28.60 | 28.25 | 28.35 | 179,571 | -0.93(-3.17%) |
Aug 02, 2024 | 29.15 | 29.28 | 29.08 | 29.28 | 1,073 | -0.53(-1.78%) |