Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 32.61 | 32.76 | 32.53 | 32.76 | 10,503 | +0.10(+0.32%) |
Oct 07, 2024 | 32.68 | 32.68 | 32.66 | 32.66 | 885 | +0.10(+0.31%) |
Oct 04, 2024 | 32.50 | 32.56 | 32.50 | 32.55 | 4,744 | +0.19(+0.59%) |
Oct 03, 2024 | 32.42 | 32.45 | 32.34 | 32.37 | 1,517 | -0.03(-0.09%) |
Oct 02, 2024 | 32.39 | 32.39 | 32.38 | 32.39 | 2,317 | +0.19(+0.59%) |
Oct 01, 2024 | 32.21 | 32.23 | 32.12 | 32.20 | 3,792 | +0.04(+0.13%) |
Sep 30, 2024 | 32.09 | 32.16 | 32.09 | 32.16 | 2,726 | +0.14(+0.43%) |
Sep 27, 2024 | 32.13 | 32.13 | 32.02 | 32.02 | 1,418 | -0.08(-0.25%) |
Sep 26, 2024 | 32.11 | 32.16 | 32.10 | 32.10 | 2,721 | +0.01(+0.05%) |
Sep 25, 2024 | 32.14 | 32.14 | 32.03 | 32.09 | 6,310 | +0.00(+0.01%) |
Sep 24, 2024 | 32.11 | 32.11 | 31.98 | 32.09 | 5,217 | +0.06(+0.20%) |
Sep 23, 2024 | 31.93 | 32.02 | 31.93 | 32.02 | 2,964 | +0.14(+0.43%) |
Sep 20, 2024 | 31.97 | 31.97 | 31.89 | 31.89 | 3,962 | -0.10(-0.30%) |
Sep 19, 2024 | 31.81 | 31.98 | 31.81 | 31.98 | 5,336 | +0.24(+0.76%) |
Sep 18, 2024 | 31.80 | 31.85 | 31.74 | 31.74 | 1,752 | +0.03(+0.11%) |
Sep 17, 2024 | 31.62 | 31.72 | 31.62 | 31.71 | 5,063 | +0.17(+0.55%) |
Sep 16, 2024 | 31.56 | 31.56 | 31.51 | 31.53 | 8,371 | +0.05(+0.17%) |
Sep 13, 2024 | 31.46 | 31.48 | 31.44 | 31.48 | 1,518 | +0.14(+0.44%) |
Sep 12, 2024 | 31.27 | 31.35 | 31.27 | 31.34 | 13,735 | +0.14(+0.44%) |
Sep 11, 2024 | 31.40 | 31.40 | 31.15 | 31.20 | 5,002 | +0.07(+0.23%) |
Sep 10, 2024 | 31.28 | 31.28 | 31.12 | 31.13 | 4,136 | -0.17(-0.53%) |
Sep 09, 2024 | 31.32 | 31.32 | 31.29 | 31.30 | 8,867 | +0.12(+0.39%) |
Sep 06, 2024 | 31.17 | 31.22 | 31.16 | 31.17 | 8,665 | -0.05(-0.17%) |
Sep 05, 2024 | 31.41 | 31.41 | 31.13 | 31.23 | 6,021 | -0.18(-0.58%) |
Sep 04, 2024 | 31.56 | 31.56 | 31.39 | 31.41 | 3,886 | -0.30(-0.96%) |
Sep 03, 2024 | 31.77 | 31.77 | 31.67 | 31.71 | 7,188 | -0.25(-0.77%) |
Aug 30, 2024 | 31.91 | 31.99 | 31.91 | 31.96 | 2,927 | -0.04(-0.11%) |
Aug 29, 2024 | 32.05 | 32.06 | 31.96 | 31.99 | 9,857 | +0.01(+0.02%) |
Aug 28, 2024 | 31.98 | 32.01 | 31.95 | 31.99 | 5,374 | +0.05(+0.17%) |
Aug 27, 2024 | 31.89 | 31.96 | 31.89 | 31.94 | 3,553 | +0.10(+0.31%) |
Aug 26, 2024 | 31.79 | 31.84 | 31.74 | 31.84 | 5,964 | +0.09(+0.29%) |
Aug 23, 2024 | 31.65 | 31.83 | 31.61 | 31.75 | 1,718 | +0.03(+0.10%) |
Aug 22, 2024 | 31.56 | 31.72 | 31.54 | 31.72 | 1,605 | +0.17(+0.54%) |
Aug 21, 2024 | 31.49 | 31.55 | 31.43 | 31.55 | 793 | +0.06(+0.20%) |
Aug 20, 2024 | 31.47 | 31.51 | 31.42 | 31.48 | 1,665 | +0.17(+0.55%) |
Aug 19, 2024 | 31.40 | 31.40 | 31.30 | 31.31 | 1,473 | -0.00(-0.01%) |
Aug 16, 2024 | 31.59 | 31.59 | 31.29 | 31.31 | 2,711 | -0.27(-0.85%) |
Aug 15, 2024 | 31.65 | 31.65 | 31.58 | 31.58 | 546 | +0.33(+1.05%) |
Aug 14, 2024 | 31.52 | 31.53 | 31.25 | 31.25 | 6,017 | -0.24(-0.77%) |
Aug 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 1,153 | -0.13(-0.40%) |
Aug 12, 2024 | 31.64 | 31.66 | 31.57 | 31.62 | 8,543 | +0.06(+0.18%) |
Aug 09, 2024 | 31.56 | 31.58 | 31.56 | 31.57 | 2,921 | -0.12(-0.38%) |
Aug 08, 2024 | 31.60 | 31.73 | 31.59 | 31.69 | 3,615 | +0.10(+0.32%) |
Aug 07, 2024 | 31.63 | 31.66 | 31.53 | 31.58 | 5,255 | +0.01(+0.03%) |
Aug 06, 2024 | 31.36 | 31.75 | 31.36 | 31.57 | 2,072 | +0.32(+1.04%) |
Aug 05, 2024 | 30.55 | 31.29 | 30.55 | 31.25 | 5,516 | +0.21(+0.67%) |
Aug 02, 2024 | 31.49 | 31.49 | 30.98 | 31.04 | 14,315 | -0.76(-2.39%) |