Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 32.14 | 32.41 | 32.09 | 32.39 | 4,681 | +0.20(+0.62%) |
Oct 01, 2024 | 32.69 | 32.69 | 31.97 | 32.19 | 18,356 | -0.39(-1.20%) |
Sep 30, 2024 | 32.50 | 32.70 | 32.44 | 32.58 | 11,762 | -0.08(-0.24%) |
Sep 27, 2024 | 33.03 | 33.03 | 32.63 | 32.66 | 12,537 | -0.35(-1.06%) |
Sep 26, 2024 | 33.29 | 33.29 | 32.68 | 33.01 | 36,681 | +0.51(+1.58%) |
Sep 25, 2024 | 32.46 | 32.72 | 32.45 | 32.50 | 13,556 | -0.00(-0.01%) |
Sep 24, 2024 | 32.38 | 32.56 | 32.10 | 32.50 | 17,246 | +0.38(+1.18%) |
Sep 23, 2024 | 32.16 | 32.24 | 32.10 | 32.12 | 17,527 | +0.07(+0.22%) |
Sep 20, 2024 | 32.09 | 32.16 | 31.95 | 32.05 | 15,333 | -0.19(-0.59%) |
Sep 19, 2024 | 32.13 | 32.45 | 32.04 | 32.24 | 18,639 | +0.94(+3.00%) |
Sep 18, 2024 | 31.55 | 31.68 | 31.30 | 31.30 | 12,072 | -0.17(-0.54%) |
Sep 17, 2024 | 31.74 | 31.74 | 31.40 | 31.47 | 11,843 | -0.10(-0.32%) |
Sep 16, 2024 | 31.50 | 31.57 | 31.29 | 31.57 | 17,412 | -0.02(-0.06%) |
Sep 13, 2024 | 31.45 | 31.70 | 31.45 | 31.59 | 18,518 | +0.02(+0.06%) |
Sep 12, 2024 | 31.37 | 31.64 | 31.27 | 31.57 | 14,798 | +0.27(+0.86%) |
Sep 11, 2024 | 30.60 | 31.30 | 30.20 | 31.30 | 13,218 | +0.85(+2.79%) |
Sep 10, 2024 | 30.47 | 30.53 | 30.02 | 30.45 | 19,007 | +0.11(+0.36%) |
Sep 09, 2024 | 30.28 | 30.45 | 30.05 | 30.34 | 27,157 | +0.42(+1.40%) |
Sep 06, 2024 | 30.83 | 30.91 | 29.77 | 29.92 | 14,402 | -0.84(-2.73%) |
Sep 05, 2024 | 30.58 | 30.99 | 30.58 | 30.76 | 32,667 | +0.02(+0.07%) |
Sep 04, 2024 | 30.60 | 31.04 | 30.60 | 30.74 | 25,180 | -0.27(-0.87%) |
Sep 03, 2024 | 31.96 | 31.96 | 30.89 | 31.01 | 20,514 | -1.24(-3.84%) |
Aug 30, 2024 | 32.29 | 32.36 | 31.90 | 32.25 | 27,270 | +0.39(+1.22%) |
Aug 29, 2024 | 32.01 | 32.37 | 31.78 | 31.86 | 67,751 | +0.01(+0.03%) |
Aug 28, 2024 | 32.22 | 32.22 | 31.64 | 31.85 | 12,166 | -0.33(-1.03%) |
Aug 27, 2024 | 31.89 | 32.32 | 31.77 | 32.18 | 20,452 | +0.10(+0.31%) |
Aug 26, 2024 | 32.44 | 32.51 | 32.00 | 32.08 | 27,967 | -0.55(-1.70%) |
Aug 23, 2024 | 32.54 | 32.71 | 32.43 | 32.63 | 17,953 | +0.46(+1.44%) |
Aug 22, 2024 | 32.97 | 32.98 | 32.17 | 32.17 | 8,912 | -0.65(-1.98%) |
Aug 21, 2024 | 32.70 | 32.91 | 32.62 | 32.82 | 24,919 | +0.15(+0.46%) |
Aug 20, 2024 | 32.75 | 32.90 | 32.58 | 32.67 | 27,019 | -0.13(-0.40%) |
Aug 19, 2024 | 32.31 | 32.80 | 32.23 | 32.80 | 18,561 | +0.51(+1.58%) |
Aug 16, 2024 | 32.07 | 32.33 | 32.07 | 32.29 | 15,119 | +0.15(+0.47%) |
Aug 15, 2024 | 31.55 | 32.21 | 31.55 | 32.14 | 41,144 | +0.87(+2.78%) |
Aug 14, 2024 | 31.34 | 31.44 | 31.07 | 31.27 | 18,090 | +0.08(+0.26%) |
Aug 13, 2024 | 30.75 | 31.25 | 30.74 | 31.19 | 20,712 | +0.82(+2.70%) |
Aug 12, 2024 | 30.45 | 30.56 | 30.25 | 30.37 | 20,342 | -0.01(-0.03%) |
Aug 09, 2024 | 30.09 | 30.39 | 30.00 | 30.38 | 9,121 | +0.28(+0.93%) |
Aug 08, 2024 | 29.55 | 30.18 | 29.32 | 30.10 | 33,026 | +1.02(+3.51%) |
Aug 07, 2024 | 29.91 | 30.12 | 29.07 | 29.08 | 13,388 | -0.08(-0.28%) |
Aug 06, 2024 | 28.89 | 29.56 | 28.83 | 29.16 | 27,787 | +0.51(+1.79%) |
Aug 05, 2024 | 27.26 | 29.03 | 27.21 | 28.65 | 44,517 | -0.81(-2.75%) |
Aug 02, 2024 | 29.60 | 29.82 | 28.96 | 29.46 | 31,132 | -1.24(-4.04%) |