Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 31.88 | 31.95 | 31.80 | 31.91 | 828 | -0.39(-1.21%) |
Oct 01, 2024 | 32.31 | 32.31 | 32.30 | 32.30 | 461 | +0.12(+0.36%) |
Sep 30, 2024 | 32.25 | 32.25 | 32.19 | 32.19 | 313 | +0.26(+0.81%) |
Sep 27, 2024 | 30.75 | 34.15 | 30.75 | 31.93 | 7,136 | -0.91(-2.77%) |
Sep 26, 2024 | 32.75 | 32.84 | 32.61 | 32.84 | 2,333 | +1.01(+3.17%) |
Sep 25, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 55 | -0.16(-0.49%) |
Sep 24, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 2 | -0.23(-0.70%) |
Sep 23, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 6 | +0.25(+0.78%) |
Sep 20, 2024 | 32.08 | 32.08 | 31.96 | 31.96 | 281 | -0.05(-0.15%) |
Sep 19, 2024 | 31.92 | 32.01 | 31.92 | 32.01 | 123 | +0.92(+2.96%) |
Sep 18, 2024 | 31.10 | 31.27 | 31.09 | 31.09 | 2,177 | -0.20(-0.64%) |
Sep 17, 2024 | 31.47 | 31.50 | 31.29 | 31.29 | 1,544 | -0.38(-1.21%) |
Sep 16, 2024 | 31.52 | 31.67 | 31.52 | 31.67 | 412 | +0.33(+1.05%) |
Sep 13, 2024 | 31.42 | 31.50 | 31.30 | 31.35 | 8,258 | -0.19(-0.62%) |
Sep 12, 2024 | 31.21 | 31.54 | 31.21 | 31.54 | 210 | +0.39(+1.26%) |
Sep 11, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 96 | +0.15(+0.49%) |
Sep 10, 2024 | 31.00 | 31.00 | 30.97 | 31.00 | 692 | +0.03(+0.11%) |
Sep 09, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 27 | +0.67(+2.20%) |
Sep 06, 2024 | 30.93 | 30.93 | 30.30 | 30.30 | 755 | -1.12(-3.57%) |
Sep 05, 2024 | 31.29 | 31.42 | 31.29 | 31.42 | 507 | +0.06(+0.19%) |
Sep 04, 2024 | 31.20 | 31.36 | 31.20 | 31.36 | 628 | -0.38(-1.20%) |
Sep 03, 2024 | 32.04 | 32.04 | 31.74 | 31.74 | 1,129 | -0.41(-1.29%) |
Aug 30, 2024 | 32.24 | 32.24 | 32.16 | 32.16 | 927 | +0.34(+1.07%) |
Aug 29, 2024 | 32.04 | 32.04 | 31.82 | 31.82 | 908 | +0.03(+0.10%) |
Aug 28, 2024 | 32.04 | 32.04 | 31.78 | 31.78 | 1,021 | -0.12(-0.36%) |
Aug 27, 2024 | 31.84 | 31.99 | 31.84 | 31.90 | 1,281 | +0.42(+1.34%) |
Aug 26, 2024 | 31.86 | 31.86 | 31.48 | 31.48 | 2,133 | -0.44(-1.37%) |
Aug 23, 2024 | 31.56 | 31.91 | 31.56 | 31.91 | 1,757 | +0.80(+2.59%) |
Aug 22, 2024 | 31.40 | 31.40 | 31.11 | 31.11 | 1,728 | -0.17(-0.53%) |
Aug 21, 2024 | 31.23 | 31.28 | 31.23 | 31.28 | 3,041 | +0.46(+1.49%) |
Aug 20, 2024 | 30.93 | 30.93 | 30.82 | 30.82 | 1,011 | -0.08(-0.26%) |
Aug 19, 2024 | 30.78 | 30.90 | 30.73 | 30.90 | 1,207 | +0.34(+1.12%) |
Aug 16, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 100 | +0.29(+0.95%) |
Aug 15, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 185 | +0.43(+1.44%) |
Aug 14, 2024 | 29.72 | 29.84 | 29.72 | 29.84 | 817 | -0.07(-0.22%) |
Aug 13, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 61 | +0.92(+3.16%) |
Aug 12, 2024 | 29.05 | 29.05 | 28.95 | 28.99 | 1,548 | +0.21(+0.72%) |
Aug 09, 2024 | 28.63 | 28.78 | 28.59 | 28.78 | 2,864 | +0.19(+0.67%) |
Aug 08, 2024 | 28.59 | 28.62 | 28.36 | 28.59 | 1,062 | +0.48(+1.70%) |
Aug 07, 2024 | 28.73 | 28.78 | 28.11 | 28.11 | 3,212 | +0.27(+0.96%) |
Aug 06, 2024 | 27.57 | 27.84 | 27.57 | 27.84 | 1,739 | +0.15(+0.55%) |
Aug 05, 2024 | 26.09 | 27.69 | 26.06 | 27.69 | 9,969 | -0.51(-1.81%) |
Aug 02, 2024 | 28.42 | 28.49 | 27.87 | 28.20 | 1,797 | -1.50(-5.04%) |