Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 32.01 | 32.21 | 31.79 | 32.12 | 11,989 | +0.22(+0.69%) |
Oct 10, 2024 | 31.85 | 32.30 | 31.62 | 31.90 | 13,853 | +0.15(+0.47%) |
Oct 09, 2024 | 31.87 | 31.92 | 31.66 | 31.75 | 19,462 | +0.13(+0.41%) |
Oct 08, 2024 | 31.76 | 31.76 | 31.33 | 31.62 | 24,469 | -0.12(-0.38%) |
Oct 07, 2024 | 31.92 | 31.94 | 31.49 | 31.74 | 11,044 | -0.51(-1.58%) |
Oct 04, 2024 | 31.95 | 32.41 | 31.91 | 32.25 | 11,119 | +0.57(+1.80%) |
Oct 03, 2024 | 31.60 | 31.84 | 31.53 | 31.68 | 16,174 | -0.08(-0.26%) |
Oct 02, 2024 | 31.87 | 31.87 | 31.63 | 31.76 | 17,202 | +0.25(+0.80%) |
Oct 01, 2024 | 32.54 | 32.54 | 31.32 | 31.51 | 12,413 | +0.07(+0.22%) |
Sep 30, 2024 | 31.34 | 31.54 | 31.34 | 31.44 | 21,930 | +0.09(+0.30%) |
Sep 27, 2024 | 31.67 | 31.79 | 31.26 | 31.35 | 36,951 | -0.80(-2.50%) |
Sep 26, 2024 | 32.21 | 32.30 | 32.14 | 32.15 | 31,600 | +0.19(+0.59%) |
Sep 25, 2024 | 31.93 | 32.02 | 31.85 | 31.96 | 99,251 | +0.05(+0.15%) |
Sep 24, 2024 | 32.00 | 32.03 | 31.75 | 31.91 | 16,923 | +0.00(+0.01%) |
Sep 23, 2024 | 31.63 | 31.98 | 31.63 | 31.91 | 11,345 | +0.49(+1.56%) |
Sep 20, 2024 | 31.50 | 31.88 | 31.28 | 31.42 | 13,865 | -0.16(-0.49%) |
Sep 19, 2024 | 31.47 | 31.58 | 31.46 | 31.58 | 94,323 | +0.29(+0.91%) |
Sep 18, 2024 | 30.32 | 31.39 | 30.32 | 31.29 | 59,551 | +0.06(+0.18%) |
Sep 17, 2024 | 31.23 | 31.35 | 31.06 | 31.23 | 66,258 | +0.07(+0.22%) |
Sep 16, 2024 | 31.06 | 31.24 | 30.98 | 31.16 | 29,454 | +0.19(+0.60%) |
Sep 13, 2024 | 31.00 | 31.03 | 30.81 | 30.98 | 20,818 | +0.09(+0.29%) |
Sep 12, 2024 | 30.73 | 30.95 | 30.51 | 30.89 | 64,831 | +0.18(+0.59%) |
Sep 11, 2024 | 30.70 | 30.78 | 30.27 | 30.71 | 69,855 | -0.07(-0.23%) |
Sep 10, 2024 | 31.00 | 31.00 | 30.15 | 30.78 | 111,122 | +0.21(+0.69%) |
Sep 09, 2024 | 28.87 | 30.89 | 28.87 | 30.57 | 35,622 | +0.20(+0.66%) |
Sep 06, 2024 | 30.57 | 30.64 | 29.00 | 30.37 | 18,764 | -0.16(-0.52%) |
Sep 05, 2024 | 30.93 | 30.93 | 30.23 | 30.53 | 11,571 | -0.56(-1.80%) |
Sep 04, 2024 | 30.88 | 31.09 | 30.77 | 31.09 | 17,615 | +0.39(+1.27%) |
Sep 03, 2024 | 30.46 | 30.70 | 30.46 | 30.70 | 11,363 | -0.04(-0.13%) |
Aug 30, 2024 | 30.43 | 30.74 | 30.41 | 30.74 | 19,831 | +0.46(+1.52%) |
Aug 29, 2024 | 30.18 | 30.42 | 30.12 | 30.28 | 63,780 | +0.20(+0.66%) |
Aug 28, 2024 | 30.12 | 30.25 | 29.85 | 30.08 | 10,516 | +0.05(+0.17%) |
Aug 27, 2024 | 30.01 | 30.11 | 29.41 | 30.03 | 12,748 | +0.46(+1.56%) |
Aug 26, 2024 | 29.51 | 29.63 | 29.45 | 29.57 | 35,582 | +0.28(+0.96%) |
Aug 23, 2024 | 29.31 | 29.43 | 29.22 | 29.29 | 12,522 | +0.43(+1.50%) |
Aug 22, 2024 | 28.91 | 29.01 | 28.79 | 28.86 | 8,305 | +0.02(+0.06%) |
Aug 21, 2024 | 28.85 | 28.99 | 28.79 | 28.84 | 30,098 | +0.07(+0.24%) |
Aug 20, 2024 | 28.65 | 28.77 | 28.55 | 28.77 | 21,207 | +0.10(+0.35%) |
Aug 19, 2024 | 28.50 | 28.81 | 28.45 | 28.67 | 24,490 | +0.26(+0.91%) |
Aug 16, 2024 | 28.30 | 28.41 | 28.24 | 28.41 | 15,831 | +0.25(+0.89%) |
Aug 15, 2024 | 28.01 | 28.32 | 28.00 | 28.16 | 15,509 | +0.31(+1.11%) |
Aug 14, 2024 | 27.88 | 27.90 | 27.74 | 27.85 | 15,389 | +0.30(+1.07%) |
Aug 13, 2024 | 27.38 | 27.62 | 27.38 | 27.55 | 12,695 | +0.34(+1.27%) |
Aug 12, 2024 | 26.93 | 27.36 | 26.87 | 27.21 | 18,015 | +0.55(+2.06%) |
Aug 09, 2024 | 26.32 | 26.81 | 26.32 | 26.66 | 21,134 | +0.33(+1.25%) |
Aug 08, 2024 | 26.71 | 26.77 | 26.33 | 26.33 | 75,491 | -0.21(-0.79%) |
Aug 07, 2024 | 28.90 | 28.90 | 26.52 | 26.54 | 32,092 | -0.76(-2.78%) |
Aug 06, 2024 | 26.84 | 27.34 | 26.70 | 27.30 | 26,338 | +0.60(+2.25%) |
Aug 05, 2024 | 28.00 | 28.23 | 26.17 | 26.70 | 17,559 | -0.57(-2.09%) |
Aug 02, 2024 | 27.72 | 28.14 | 27.06 | 27.27 | 23,940 | -1.24(-4.35%) |