Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 31.81 | 31.96 | 31.66 | 31.89 | 14,838 | +0.11(+0.33%) |
Oct 01, 2024 | 32.16 | 32.16 | 31.60 | 31.79 | 13,008 | -0.36(-1.14%) |
Sep 30, 2024 | 32.05 | 32.15 | 31.93 | 32.15 | 12,402 | +0.06(+0.19%) |
Sep 27, 2024 | 32.19 | 32.22 | 31.99 | 32.09 | 10,365 | -0.01(-0.03%) |
Sep 26, 2024 | 32.25 | 32.25 | 32.03 | 32.10 | 5,446 | +0.09(+0.28%) |
Sep 25, 2024 | 31.94 | 32.05 | 31.94 | 32.01 | 5,372 | +0.08(+0.25%) |
Sep 24, 2024 | 31.89 | 32.01 | 31.80 | 31.93 | 9,425 | +0.05(+0.16%) |
Sep 23, 2024 | 31.89 | 31.91 | 31.77 | 31.88 | 11,392 | -0.12(-0.38%) |
Sep 20, 2024 | 32.04 | 32.04 | 31.72 | 32.00 | 11,412 | -0.05(-0.16%) |
Sep 19, 2024 | 31.95 | 32.19 | 31.92 | 32.05 | 14,974 | +0.48(+1.52%) |
Sep 18, 2024 | 31.59 | 31.80 | 31.48 | 31.57 | 4,166 | +0.04(+0.13%) |
Sep 17, 2024 | 31.66 | 31.77 | 31.48 | 31.53 | 13,501 | -0.09(-0.28%) |
Sep 16, 2024 | 31.51 | 31.64 | 31.44 | 31.62 | 7,253 | -0.01(-0.03%) |
Sep 13, 2024 | 31.53 | 31.76 | 31.53 | 31.63 | 25,303 | +0.14(+0.44%) |
Sep 12, 2024 | 31.26 | 31.61 | 31.26 | 31.49 | 13,990 | +0.19(+0.61%) |
Sep 11, 2024 | 30.78 | 31.30 | 30.35 | 31.30 | 13,328 | +0.61(+1.99%) |
Sep 10, 2024 | 30.57 | 30.72 | 30.38 | 30.69 | 11,137 | +0.21(+0.69%) |
Sep 09, 2024 | 30.37 | 30.52 | 30.24 | 30.48 | 12,097 | +0.38(+1.26%) |
Sep 06, 2024 | 30.75 | 30.75 | 30.01 | 30.10 | 21,162 | -0.65(-2.11%) |
Sep 05, 2024 | 30.60 | 31.01 | 30.60 | 30.75 | 40,870 | -0.02(-0.06%) |
Sep 04, 2024 | 30.72 | 30.99 | 30.66 | 30.77 | 20,843 | +0.00(+0.00%) |
Sep 03, 2024 | 31.39 | 31.39 | 30.75 | 30.77 | 21,899 | -0.80(-2.53%) |
Aug 30, 2024 | 31.44 | 31.66 | 31.34 | 31.57 | 6,857 | +0.24(+0.77%) |
Aug 29, 2024 | 31.49 | 31.66 | 31.30 | 31.33 | 7,761 | +0.02(+0.06%) |
Aug 28, 2024 | 31.59 | 31.59 | 31.14 | 31.31 | 7,538 | -0.21(-0.67%) |
Aug 27, 2024 | 31.34 | 31.62 | 31.34 | 31.52 | 6,255 | +0.04(+0.13%) |
Aug 26, 2024 | 31.71 | 31.73 | 31.39 | 31.48 | 7,631 | -0.22(-0.69%) |
Aug 23, 2024 | 31.68 | 31.80 | 31.49 | 31.70 | 14,916 | +0.33(+1.05%) |
Aug 22, 2024 | 31.83 | 31.83 | 31.37 | 31.37 | 8,507 | -0.45(-1.41%) |
Aug 21, 2024 | 31.76 | 31.82 | 31.64 | 31.82 | 7,438 | +0.11(+0.35%) |
Aug 20, 2024 | 31.74 | 31.80 | 31.65 | 31.71 | 14,188 | +0.01(+0.03%) |
Aug 19, 2024 | 31.50 | 31.70 | 31.33 | 31.70 | 8,134 | +0.11(+0.35%) |
Aug 16, 2024 | 31.51 | 31.67 | 31.39 | 31.59 | 15,262 | -0.01(-0.03%) |
Aug 15, 2024 | 31.24 | 31.60 | 31.15 | 31.60 | 20,010 | +0.81(+2.63%) |
Aug 14, 2024 | 30.79 | 30.98 | 30.63 | 30.79 | 7,515 | -0.02(-0.06%) |
Aug 13, 2024 | 30.31 | 30.85 | 30.29 | 30.81 | 16,802 | +0.77(+2.56%) |
Aug 12, 2024 | 29.99 | 30.20 | 29.85 | 30.04 | 7,733 | +0.01(+0.03%) |
Aug 09, 2024 | 29.83 | 30.09 | 29.70 | 30.03 | 14,224 | +0.15(+0.50%) |
Aug 08, 2024 | 29.39 | 29.90 | 29.11 | 29.88 | 9,125 | +0.87(+3.00%) |
Aug 07, 2024 | 29.66 | 29.85 | 28.95 | 29.01 | 15,157 | -0.22(-0.75%) |
Aug 06, 2024 | 29.00 | 29.79 | 29.00 | 29.23 | 34,615 | +0.32(+1.11%) |
Aug 05, 2024 | 28.13 | 29.32 | 28.13 | 28.91 | 62,594 | -0.90(-3.02%) |
Aug 02, 2024 | 29.87 | 30.09 | 29.59 | 29.81 | 77,530 | -0.78(-2.55%) |