Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.65 | 31.68 | 31.45 | 31.64 | 187,939 | +0.01(+0.03%) |
Sep 30, 2024 | 31.75 | 31.75 | 31.46 | 31.63 | 159,300 | -0.18(-0.57%) |
Sep 27, 2024 | 31.76 | 31.99 | 31.70 | 31.81 | 93,173 | -0.03(-0.09%) |
Sep 26, 2024 | 31.71 | 31.91 | 31.67 | 31.84 | 244,784 | +0.16(+0.51%) |
Sep 25, 2024 | 31.94 | 31.95 | 31.63 | 31.68 | 201,728 | -0.17(-0.53%) |
Sep 24, 2024 | 31.77 | 31.87 | 31.72 | 31.85 | 256,824 | +0.29(+0.92%) |
Sep 23, 2024 | 31.46 | 31.58 | 31.30 | 31.56 | 117,888 | +0.23(+0.73%) |
Sep 20, 2024 | 31.49 | 31.49 | 31.24 | 31.33 | 167,548 | -0.33(-1.04%) |
Sep 19, 2024 | 31.65 | 31.72 | 31.45 | 31.66 | 272,464 | +0.49(+1.57%) |
Sep 18, 2024 | 31.20 | 31.54 | 31.06 | 31.17 | 245,424 | -0.02(-0.06%) |
Sep 17, 2024 | 31.25 | 31.33 | 31.05 | 31.19 | 288,610 | -0.02(-0.06%) |
Sep 16, 2024 | 31.02 | 31.21 | 30.93 | 31.21 | 183,984 | +0.38(+1.23%) |
Sep 13, 2024 | 30.80 | 30.95 | 30.70 | 30.83 | 351,663 | +0.27(+0.88%) |
Sep 12, 2024 | 30.37 | 30.60 | 30.33 | 30.56 | 398,028 | +0.23(+0.76%) |
Sep 11, 2024 | 30.31 | 30.38 | 29.92 | 30.33 | 148,670 | +0.00(+0.00%) |
Sep 10, 2024 | 30.45 | 30.60 | 30.10 | 30.33 | 365,134 | -0.24(-0.79%) |
Sep 09, 2024 | 30.58 | 30.73 | 30.52 | 30.57 | 293,553 | +0.22(+0.72%) |
Sep 06, 2024 | 30.79 | 30.88 | 30.31 | 30.35 | 199,355 | -0.62(-2.00%) |
Sep 05, 2024 | 31.15 | 31.26 | 30.91 | 30.97 | 68,288 | +0.08(+0.26%) |
Sep 04, 2024 | 30.85 | 31.07 | 30.83 | 30.89 | 107,789 | -0.05(-0.16%) |
Sep 03, 2024 | 31.36 | 31.36 | 30.89 | 30.94 | 64,975 | -0.63(-2.00%) |
Aug 30, 2024 | 31.65 | 31.67 | 31.43 | 31.57 | 179,653 | -0.05(-0.16%) |
Aug 29, 2024 | 31.60 | 31.76 | 31.54 | 31.62 | 74,641 | +0.21(+0.67%) |
Aug 28, 2024 | 31.46 | 31.61 | 31.33 | 31.41 | 60,702 | -0.27(-0.85%) |
Aug 27, 2024 | 31.69 | 31.81 | 31.61 | 31.68 | 202,398 | +0.06(+0.19%) |
Aug 26, 2024 | 31.67 | 31.68 | 31.52 | 31.62 | 102,404 | +0.02(+0.06%) |
Aug 23, 2024 | 31.25 | 31.60 | 31.18 | 31.60 | 263,405 | +0.60(+1.94%) |
Aug 22, 2024 | 31.20 | 31.20 | 30.91 | 31.00 | 174,856 | -0.16(-0.51%) |
Aug 21, 2024 | 31.13 | 31.16 | 31.00 | 31.16 | 140,366 | +0.28(+0.91%) |
Aug 20, 2024 | 31.05 | 31.05 | 30.83 | 30.88 | 127,891 | -0.24(-0.77%) |
Aug 19, 2024 | 30.98 | 31.20 | 30.98 | 31.12 | 224,596 | +0.37(+1.20%) |
Aug 16, 2024 | 30.62 | 30.80 | 30.61 | 30.75 | 99,617 | +0.11(+0.36%) |
Aug 15, 2024 | 30.57 | 30.70 | 30.54 | 30.64 | 191,584 | +0.36(+1.19%) |
Aug 14, 2024 | 30.28 | 30.30 | 30.18 | 30.28 | 267,197 | +0.06(+0.20%) |
Aug 13, 2024 | 30.00 | 30.23 | 29.96 | 30.22 | 237,246 | +0.26(+0.87%) |
Aug 12, 2024 | 29.89 | 30.00 | 29.72 | 29.96 | 247,275 | +0.19(+0.64%) |
Aug 09, 2024 | 29.68 | 29.85 | 29.58 | 29.77 | 285,151 | +0.03(+0.10%) |
Aug 08, 2024 | 29.57 | 29.77 | 29.48 | 29.74 | 192,131 | +0.45(+1.54%) |
Aug 07, 2024 | 29.64 | 29.68 | 29.23 | 29.29 | 392,645 | +0.21(+0.72%) |
Aug 06, 2024 | 28.84 | 29.25 | 28.79 | 29.08 | 606,138 | -0.02(-0.07%) |
Aug 05, 2024 | 28.74 | 29.18 | 28.50 | 29.10 | 482,948 | -0.72(-2.41%) |
Aug 02, 2024 | 30.02 | 30.02 | 29.58 | 29.82 | 361,220 | -0.39(-1.29%) |