Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 31.42 | 31.49 | 31.32 | 31.43 | 38,119 | -0.07(-0.22%) |
Oct 09, 2024 | 31.27 | 31.54 | 31.20 | 31.50 | 25,691 | +0.25(+0.80%) |
Oct 08, 2024 | 31.15 | 31.29 | 31.15 | 31.25 | 31,566 | +0.16(+0.51%) |
Oct 07, 2024 | 31.33 | 31.33 | 31.01 | 31.09 | 54,417 | -0.31(-0.99%) |
Oct 04, 2024 | 31.42 | 31.48 | 31.29 | 31.40 | 35,039 | +0.09(+0.29%) |
Oct 03, 2024 | 31.56 | 31.57 | 31.27 | 31.31 | 35,096 | -0.35(-1.11%) |
Oct 02, 2024 | 31.72 | 31.83 | 31.46 | 31.66 | 46,316 | -0.21(-0.66%) |
Oct 01, 2024 | 32.22 | 32.22 | 31.82 | 31.87 | 42,438 | -0.36(-1.12%) |
Sep 30, 2024 | 32.07 | 32.25 | 31.98 | 32.23 | 37,863 | +0.10(+0.31%) |
Sep 27, 2024 | 32.13 | 32.41 | 32.08 | 32.13 | 46,268 | +0.17(+0.53%) |
Sep 26, 2024 | 31.75 | 32.02 | 31.74 | 31.96 | 198,473 | +0.26(+0.82%) |
Sep 25, 2024 | 32.13 | 32.13 | 31.65 | 31.70 | 64,648 | -0.35(-1.09%) |
Sep 24, 2024 | 32.12 | 32.18 | 31.98 | 32.05 | 48,144 | -0.07(-0.22%) |
Sep 23, 2024 | 32.22 | 32.28 | 32.11 | 32.12 | 77,936 | -0.04(-0.11%) |
Sep 20, 2024 | 32.32 | 32.32 | 32.07 | 32.16 | 33,236 | -0.32(-0.98%) |
Sep 19, 2024 | 32.62 | 32.62 | 32.41 | 32.47 | 25,041 | +0.23(+0.71%) |
Sep 18, 2024 | 32.21 | 32.79 | 32.16 | 32.24 | 65,190 | +0.01(+0.03%) |
Sep 17, 2024 | 32.47 | 32.54 | 32.14 | 32.23 | 55,158 | -0.16(-0.49%) |
Sep 16, 2024 | 32.31 | 32.51 | 32.26 | 32.39 | 58,225 | +0.20(+0.62%) |
Sep 13, 2024 | 31.96 | 32.21 | 31.92 | 32.19 | 59,074 | +0.25(+0.78%) |
Sep 12, 2024 | 31.84 | 32.01 | 31.52 | 31.95 | 431,605 | +0.12(+0.38%) |
Sep 11, 2024 | 31.79 | 31.84 | 31.28 | 31.83 | 33,933 | -0.05(-0.16%) |
Sep 10, 2024 | 31.70 | 31.91 | 31.64 | 31.88 | 47,852 | +0.14(+0.44%) |
Sep 09, 2024 | 31.63 | 31.92 | 31.58 | 31.74 | 28,882 | +0.23(+0.73%) |
Sep 06, 2024 | 31.76 | 31.93 | 31.48 | 31.51 | 26,092 | -0.23(-0.72%) |
Sep 05, 2024 | 32.03 | 32.03 | 31.53 | 31.74 | 106,225 | -0.26(-0.81%) |
Sep 04, 2024 | 32.06 | 32.21 | 31.88 | 32.00 | 376,328 | -0.10(-0.31%) |
Sep 03, 2024 | 32.16 | 32.36 | 32.09 | 32.10 | 236,289 | -0.24(-0.74%) |
Aug 30, 2024 | 32.24 | 32.35 | 31.99 | 32.33 | 110,176 | +0.21(+0.65%) |
Aug 29, 2024 | 32.04 | 32.28 | 31.89 | 32.12 | 165,198 | +0.23(+0.72%) |
Aug 28, 2024 | 31.78 | 31.99 | 31.73 | 31.90 | 68,945 | +0.04(+0.13%) |
Aug 27, 2024 | 31.72 | 31.86 | 31.67 | 31.86 | 55,312 | +0.16(+0.50%) |
Aug 26, 2024 | 31.78 | 31.93 | 31.68 | 31.70 | 49,516 | -0.12(-0.38%) |
Aug 23, 2024 | 31.70 | 31.84 | 31.60 | 31.82 | 42,888 | +0.29(+0.92%) |
Aug 22, 2024 | 31.74 | 31.74 | 31.46 | 31.53 | 134,537 | -0.07(-0.22%) |
Aug 21, 2024 | 31.59 | 31.65 | 31.48 | 31.60 | 50,108 | +0.07(+0.22%) |
Aug 20, 2024 | 31.66 | 31.74 | 31.50 | 31.53 | 34,523 | -0.12(-0.38%) |
Aug 19, 2024 | 31.42 | 31.65 | 31.42 | 31.65 | 26,412 | +0.20(+0.64%) |
Aug 16, 2024 | 31.30 | 31.50 | 31.28 | 31.45 | 36,593 | +0.13(+0.41%) |
Aug 15, 2024 | 31.16 | 31.35 | 31.11 | 31.32 | 72,153 | +0.37(+1.19%) |
Aug 14, 2024 | 31.01 | 31.05 | 30.93 | 30.95 | 32,110 | -0.07(-0.23%) |
Aug 13, 2024 | 30.76 | 31.07 | 30.74 | 31.02 | 50,843 | +0.37(+1.20%) |
Aug 12, 2024 | 30.79 | 30.81 | 30.57 | 30.65 | 57,900 | -0.14(-0.45%) |
Aug 09, 2024 | 30.89 | 30.97 | 30.70 | 30.79 | 59,567 | -0.10(-0.32%) |
Aug 08, 2024 | 30.46 | 30.90 | 30.35 | 30.89 | 39,986 | +0.62(+2.05%) |
Aug 07, 2024 | 30.84 | 30.93 | 30.26 | 30.27 | 81,342 | -0.50(-1.62%) |
Aug 06, 2024 | 30.67 | 31.19 | 30.64 | 30.77 | 258,918 | +0.12(+0.39%) |
Aug 05, 2024 | 30.88 | 31.08 | 30.52 | 30.65 | 156,338 | -0.78(-2.48%) |
Aug 02, 2024 | 31.50 | 31.60 | 30.97 | 31.43 | 68,048 | -0.18(-0.57%) |