Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.92 | 32.92 | 32.71 | 32.77 | 1,510 | -0.24(-0.73%) |
Sep 30, 2024 | 33.01 | 33.01 | 32.81 | 33.01 | 2,437 | -0.37(-1.10%) |
Sep 27, 2024 | 33.55 | 33.55 | 33.37 | 33.38 | 1,543 | -0.18(-0.54%) |
Sep 26, 2024 | 33.82 | 33.82 | 33.55 | 33.56 | 3,321 | +0.05(+0.16%) |
Sep 25, 2024 | 33.51 | 33.51 | 33.50 | 33.51 | 3,843 | +0.06(+0.18%) |
Sep 24, 2024 | 33.55 | 33.55 | 33.42 | 33.45 | 5,479 | -0.23(-0.67%) |
Sep 23, 2024 | 33.82 | 33.82 | 33.62 | 33.67 | 2,626 | +0.23(+0.69%) |
Sep 20, 2024 | 33.45 | 33.48 | 33.34 | 33.44 | 2,096 | +0.39(+1.18%) |
Sep 19, 2024 | 33.01 | 33.12 | 33.01 | 33.05 | 4,103 | +0.27(+0.84%) |
Sep 18, 2024 | 32.86 | 32.96 | 32.75 | 32.78 | 2,035 | -0.12(-0.35%) |
Sep 17, 2024 | 33.00 | 33.00 | 32.84 | 32.90 | 803 | -0.04(-0.11%) |
Sep 16, 2024 | 32.95 | 33.00 | 32.87 | 32.93 | 1,439 | +0.12(+0.36%) |
Sep 13, 2024 | 32.80 | 32.88 | 32.80 | 32.82 | 4,822 | -0.07(-0.21%) |
Sep 12, 2024 | 32.69 | 32.89 | 32.69 | 32.89 | 2,462 | +0.36(+1.12%) |
Sep 11, 2024 | 32.41 | 32.52 | 32.39 | 32.52 | 993 | -0.10(-0.30%) |
Sep 10, 2024 | 32.55 | 32.64 | 32.51 | 32.62 | 32,949 | +0.09(+0.28%) |
Sep 09, 2024 | 32.48 | 32.54 | 32.48 | 32.53 | 1,516 | +0.43(+1.33%) |
Sep 06, 2024 | 32.23 | 32.32 | 32.10 | 32.10 | 1,461 | -0.42(-1.29%) |
Sep 05, 2024 | 32.54 | 32.55 | 32.52 | 32.52 | 443 | -0.17(-0.52%) |
Sep 04, 2024 | 32.64 | 32.70 | 32.62 | 32.69 | 1,668 | +0.23(+0.72%) |
Sep 03, 2024 | 32.75 | 32.75 | 32.46 | 32.46 | 2,973 | -0.16(-0.50%) |
Aug 30, 2024 | 32.60 | 32.70 | 32.60 | 32.62 | 7,081 | +0.13(+0.39%) |
Aug 29, 2024 | 32.48 | 32.49 | 32.48 | 32.49 | 461 | +0.13(+0.41%) |
Aug 28, 2024 | 32.44 | 32.44 | 32.36 | 32.36 | 1,617 | -0.04(-0.12%) |
Aug 27, 2024 | 32.43 | 32.50 | 32.28 | 32.40 | 3,908 | +0.05(+0.16%) |
Aug 26, 2024 | 32.58 | 32.58 | 32.26 | 32.35 | 6,075 | +0.09(+0.29%) |
Aug 23, 2024 | 32.22 | 32.26 | 32.22 | 32.26 | 3,826 | +0.06(+0.20%) |
Aug 22, 2024 | 32.12 | 32.24 | 32.12 | 32.19 | 9,681 | -0.04(-0.13%) |
Aug 21, 2024 | 32.13 | 32.23 | 32.13 | 32.23 | 5,637 | +0.12(+0.37%) |
Aug 20, 2024 | 32.11 | 32.15 | 32.07 | 32.12 | 3,155 | +0.02(+0.07%) |
Aug 19, 2024 | 32.03 | 32.14 | 32.03 | 32.09 | 529 | +0.09(+0.29%) |
Aug 16, 2024 | 31.89 | 32.00 | 31.89 | 32.00 | 3,064 | +0.23(+0.72%) |
Aug 15, 2024 | 31.73 | 31.77 | 31.68 | 31.77 | 1,453 | +0.29(+0.93%) |
Aug 14, 2024 | 31.44 | 31.48 | 31.44 | 31.48 | 367 | -0.02(-0.07%) |
Aug 13, 2024 | 31.47 | 31.51 | 31.43 | 31.50 | 2,991 | -0.17(-0.55%) |
Aug 12, 2024 | 31.64 | 31.75 | 31.64 | 31.68 | 1,490 | +0.02(+0.06%) |
Aug 09, 2024 | 31.54 | 31.66 | 31.54 | 31.66 | 8,662 | +0.03(+0.09%) |
Aug 08, 2024 | 31.64 | 31.68 | 31.62 | 31.63 | 1,393 | +0.15(+0.47%) |
Aug 07, 2024 | 31.58 | 31.71 | 31.45 | 31.48 | 3,092 | +0.14(+0.44%) |
Aug 06, 2024 | 31.43 | 31.47 | 31.34 | 31.34 | 62,855 | +0.25(+0.82%) |
Aug 05, 2024 | 31.14 | 31.14 | 30.80 | 31.09 | 2,727 | -0.90(-2.80%) |
Aug 02, 2024 | 32.01 | 32.00 | 31.99 | 31.99 | 860 | -0.36(-1.10%) |