Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 31.06 | 31.19 | 30.94 | 31.15 | 359,431 | +0.05(+0.16%) |
Oct 01, 2024 | 31.19 | 31.23 | 30.89 | 31.10 | 361,863 | -0.12(-0.38%) |
Sep 30, 2024 | 31.12 | 31.22 | 30.88 | 31.22 | 253,572 | +0.04(+0.13%) |
Sep 27, 2024 | 31.28 | 31.30 | 31.11 | 31.18 | 1,978,715 | -0.03(-0.10%) |
Sep 26, 2024 | 31.32 | 31.32 | 31.04 | 31.21 | 126,203 | +0.14(+0.45%) |
Sep 25, 2024 | 31.24 | 31.28 | 31.02 | 31.07 | 188,690 | -0.29(-0.92%) |
Sep 24, 2024 | 31.33 | 31.36 | 31.18 | 31.36 | 146,390 | +0.07(+0.22%) |
Sep 23, 2024 | 31.20 | 31.32 | 31.20 | 31.29 | 71,738 | +0.14(+0.45%) |
Sep 20, 2024 | 31.23 | 31.23 | 30.99 | 31.15 | 84,461 | -0.19(-0.61%) |
Sep 19, 2024 | 31.34 | 31.54 | 31.15 | 31.34 | 111,282 | +0.61(+1.99%) |
Sep 18, 2024 | 30.99 | 32.00 | 30.70 | 30.73 | 87,933 | -0.19(-0.61%) |
Sep 17, 2024 | 30.88 | 31.06 | 30.82 | 30.92 | 78,335 | +0.13(+0.42%) |
Sep 16, 2024 | 30.68 | 30.79 | 30.56 | 30.79 | 200,040 | +0.14(+0.46%) |
Sep 13, 2024 | 30.44 | 30.70 | 30.44 | 30.65 | 71,057 | +0.28(+0.92%) |
Sep 12, 2024 | 30.20 | 30.38 | 30.05 | 30.37 | 128,441 | +0.21(+0.70%) |
Sep 11, 2024 | 29.90 | 30.21 | 29.32 | 30.16 | 331,197 | +0.27(+0.90%) |
Sep 10, 2024 | 29.99 | 29.99 | 29.60 | 29.89 | 101,007 | -0.02(-0.07%) |
Sep 09, 2024 | 29.79 | 30.04 | 29.75 | 29.91 | 125,287 | +0.35(+1.18%) |
Sep 06, 2024 | 30.04 | 30.12 | 29.50 | 29.56 | 79,474 | -0.47(-1.57%) |
Sep 05, 2024 | 30.22 | 30.22 | 29.86 | 30.03 | 190,794 | -0.23(-0.76%) |
Sep 04, 2024 | 30.24 | 30.47 | 30.21 | 30.26 | 144,930 | -0.17(-0.56%) |
Sep 03, 2024 | 31.07 | 31.07 | 30.33 | 30.43 | 140,551 | -0.83(-2.66%) |
Aug 30, 2024 | 31.17 | 31.30 | 30.86 | 31.26 | 73,786 | +0.25(+0.81%) |
Aug 29, 2024 | 31.03 | 31.27 | 30.94 | 31.01 | 108,520 | +0.15(+0.49%) |
Aug 28, 2024 | 30.92 | 30.99 | 30.66 | 30.86 | 99,297 | -0.26(-0.84%) |
Aug 27, 2024 | 30.98 | 31.12 | 30.94 | 31.12 | 98,055 | +0.05(+0.16%) |
Aug 26, 2024 | 31.25 | 31.30 | 31.02 | 31.07 | 120,243 | -0.07(-0.22%) |
Aug 23, 2024 | 31.05 | 31.17 | 30.91 | 31.14 | 264,967 | +0.42(+1.37%) |
Aug 22, 2024 | 31.07 | 31.07 | 30.66 | 30.72 | 93,015 | -0.26(-0.84%) |
Aug 21, 2024 | 30.88 | 31.03 | 30.83 | 30.98 | 130,633 | +0.19(+0.62%) |
Aug 20, 2024 | 30.95 | 30.95 | 30.73 | 30.79 | 69,173 | -0.14(-0.45%) |
Aug 19, 2024 | 30.69 | 30.93 | 30.63 | 30.93 | 116,857 | +0.32(+1.05%) |
Aug 16, 2024 | 30.51 | 30.67 | 30.48 | 30.61 | 110,575 | -0.06(-0.20%) |
Aug 15, 2024 | 30.33 | 30.68 | 30.33 | 30.67 | 250,903 | +0.66(+2.20%) |
Aug 14, 2024 | 29.97 | 30.08 | 29.80 | 30.01 | 102,841 | +0.12(+0.40%) |
Aug 13, 2024 | 29.66 | 29.92 | 29.60 | 29.89 | 225,319 | +0.30(+1.01%) |
Aug 12, 2024 | 29.64 | 29.73 | 29.43 | 29.59 | 433,321 | +0.01(+0.03%) |
Aug 09, 2024 | 29.41 | 29.68 | 29.34 | 29.58 | 126,034 | +0.05(+0.17%) |
Aug 08, 2024 | 28.99 | 29.53 | 28.99 | 29.53 | 388,330 | +0.76(+2.64%) |
Aug 07, 2024 | 29.49 | 29.55 | 28.73 | 28.77 | 135,410 | -0.23(-0.79%) |
Aug 06, 2024 | 28.89 | 29.42 | 28.79 | 29.00 | 136,889 | +0.22(+0.76%) |
Aug 05, 2024 | 28.53 | 29.09 | 28.31 | 28.78 | 172,728 | -0.63(-2.14%) |
Aug 02, 2024 | 29.67 | 29.67 | 29.15 | 29.41 | 167,213 | -0.71(-2.36%) |