Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 31.84 | 31.91 | 31.84 | 31.91 | 209 | +0.28(+0.88%) |
Oct 10, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 60 | -0.00(-0.01%) |
Oct 09, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 150 | +0.12(+0.39%) |
Oct 08, 2024 | 31.82 | 31.82 | 31.47 | 31.51 | 547 | -0.40(-1.26%) |
Oct 07, 2024 | 31.87 | 31.91 | 31.65 | 31.91 | 11,821 | +0.06(+0.19%) |
Oct 04, 2024 | 31.80 | 31.85 | 31.76 | 31.85 | 3,579 | +0.14(+0.45%) |
Oct 03, 2024 | 31.49 | 31.71 | 31.08 | 31.71 | 1,095,644 | +0.02(+0.05%) |
Oct 02, 2024 | 31.65 | 31.69 | 31.65 | 31.69 | 2,310 | +0.06(+0.18%) |
Oct 01, 2024 | 31.57 | 31.67 | 31.54 | 31.63 | 21,232 | +0.10(+0.32%) |
Sep 30, 2024 | 31.43 | 31.58 | 31.33 | 31.53 | 4,972 | -0.00(-0.00%) |
Sep 27, 2024 | 31.58 | 31.59 | 31.53 | 31.53 | 543 | +0.23(+0.74%) |
Sep 26, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 644 | -0.04(-0.13%) |
Sep 25, 2024 | 31.55 | 31.61 | 31.34 | 31.34 | 1,345 | -0.35(-1.11%) |
Sep 24, 2024 | 31.66 | 31.73 | 31.66 | 31.70 | 797 | +0.19(+0.60%) |
Sep 23, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 145 | +0.27(+0.88%) |
Sep 20, 2024 | 31.27 | 31.27 | 31.23 | 31.23 | 942 | -0.23(-0.74%) |
Sep 19, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 44 | +0.38(+1.23%) |
Sep 18, 2024 | 31.05 | 31.10 | 31.05 | 31.08 | 590 | -0.05(-0.15%) |
Sep 17, 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 582 | +0.10(+0.33%) |
Sep 16, 2024 | 30.97 | 31.03 | 30.92 | 31.03 | 2,630 | +0.32(+1.04%) |
Sep 13, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 101 | +0.30(+0.99%) |
Sep 12, 2024 | 30.32 | 30.41 | 30.32 | 30.41 | 2,802 | +0.19(+0.64%) |
Sep 11, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 194 | +0.02(+0.05%) |
Sep 10, 2024 | 30.34 | 30.34 | 30.08 | 30.20 | 3,547 | -0.16(-0.52%) |
Sep 09, 2024 | 30.44 | 30.44 | 30.36 | 30.36 | 497 | +0.20(+0.66%) |
Sep 06, 2024 | 30.24 | 30.24 | 30.15 | 30.16 | 576 | -0.26(-0.86%) |
Sep 05, 2024 | 30.49 | 30.50 | 30.42 | 30.42 | 3,327 | -0.14(-0.47%) |
Sep 04, 2024 | 30.71 | 30.71 | 30.52 | 30.56 | 508 | -0.10(-0.34%) |
Sep 03, 2024 | 30.73 | 30.80 | 30.67 | 30.67 | 2,688 | -0.68(-2.18%) |
Aug 30, 2024 | 31.07 | 31.35 | 31.07 | 31.35 | 438 | +0.17(+0.55%) |
Aug 29, 2024 | 31.15 | 31.22 | 31.15 | 31.18 | 1,547 | +0.18(+0.59%) |
Aug 28, 2024 | 31.05 | 31.05 | 30.95 | 31.00 | 1,031 | -0.14(-0.45%) |
Aug 27, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 139 | -0.11(-0.35%) |
Aug 26, 2024 | 31.37 | 31.37 | 31.16 | 31.25 | 660 | +0.21(+0.68%) |
Aug 23, 2024 | 30.49 | 31.03 | 30.49 | 31.03 | 991 | +0.55(+1.79%) |
Aug 22, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 267 | -0.10(-0.32%) |
Aug 21, 2024 | 30.52 | 30.60 | 30.52 | 30.59 | 2,560 | +0.21(+0.68%) |
Aug 20, 2024 | 30.44 | 30.47 | 30.38 | 30.38 | 1,848 | -0.27(-0.87%) |
Aug 19, 2024 | 30.73 | 30.73 | 30.65 | 30.65 | 964 | +0.19(+0.61%) |
Aug 16, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 131 | +0.08(+0.26%) |
Aug 15, 2024 | 30.31 | 30.43 | 30.31 | 30.38 | 3,804 | +0.27(+0.91%) |
Aug 14, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 327 | +0.14(+0.46%) |
Aug 13, 2024 | 29.78 | 30.00 | 29.78 | 29.97 | 3,260 | +0.18(+0.60%) |
Aug 12, 2024 | 29.90 | 29.91 | 29.78 | 29.79 | 4,741 | -0.13(-0.42%) |
Aug 09, 2024 | 29.98 | 29.98 | 29.91 | 29.91 | 390 | +0.03(+0.09%) |
Aug 08, 2024 | 29.84 | 29.93 | 29.84 | 29.89 | 3,510 | +0.40(+1.37%) |
Aug 07, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 72 | -0.18(-0.61%) |
Aug 06, 2024 | 29.31 | 29.89 | 29.31 | 29.66 | 10,250 | +0.41(+1.41%) |
Aug 05, 2024 | 29.09 | 29.40 | 29.09 | 29.25 | 1,432 | -0.70(-2.35%) |
Aug 02, 2024 | 29.86 | 29.96 | 29.86 | 29.96 | 137 | -0.52(-1.71%) |