Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 32.19 | 32.44 | 32.19 | 32.37 | 4,867 | +0.19(+0.57%) |
Oct 10, 2024 | 32.20 | 32.35 | 32.18 | 32.18 | 5,887 | -0.08(-0.26%) |
Oct 09, 2024 | 32.20 | 32.30 | 32.20 | 32.26 | 5,390 | +0.15(+0.45%) |
Oct 08, 2024 | 31.95 | 32.12 | 31.95 | 32.12 | 3,420 | +0.25(+0.77%) |
Oct 07, 2024 | 31.95 | 32.09 | 31.78 | 31.87 | 22,700 | -0.21(-0.66%) |
Oct 04, 2024 | 32.05 | 32.08 | 31.89 | 32.08 | 4,177 | +0.21(+0.65%) |
Oct 03, 2024 | 31.91 | 31.91 | 31.79 | 31.88 | 2,622 | -0.02(-0.06%) |
Oct 02, 2024 | 31.76 | 31.96 | 31.76 | 31.89 | 17,872 | +0.01(+0.04%) |
Oct 01, 2024 | 32.10 | 32.10 | 31.76 | 31.88 | 7,877 | -0.21(-0.65%) |
Sep 30, 2024 | 31.87 | 32.09 | 31.87 | 32.09 | 7,586 | +0.09(+0.29%) |
Sep 27, 2024 | 32.06 | 32.10 | 31.98 | 32.00 | 5,093 | -0.05(-0.16%) |
Sep 26, 2024 | 31.97 | 32.11 | 31.94 | 32.05 | 4,477 | +0.13(+0.40%) |
Sep 25, 2024 | 31.89 | 32.03 | 31.86 | 31.92 | 3,424 | -0.04(-0.11%) |
Sep 24, 2024 | 31.98 | 32.00 | 31.95 | 31.96 | 1,308 | +0.06(+0.17%) |
Sep 23, 2024 | 31.80 | 31.97 | 31.80 | 31.90 | 4,636 | +0.07(+0.23%) |
Sep 20, 2024 | 31.78 | 31.89 | 31.70 | 31.83 | 16,744 | -0.05(-0.15%) |
Sep 19, 2024 | 31.74 | 31.88 | 31.73 | 31.88 | 26,017 | +0.27(+0.86%) |
Sep 18, 2024 | 31.59 | 31.76 | 31.53 | 31.60 | 20,828 | +0.02(+0.06%) |
Sep 17, 2024 | 31.59 | 31.62 | 31.55 | 31.59 | 3,790 | +0.01(+0.02%) |
Sep 16, 2024 | 31.55 | 31.58 | 31.45 | 31.58 | 6,639 | +0.03(+0.09%) |
Sep 13, 2024 | 31.47 | 31.61 | 31.46 | 31.55 | 11,270 | +0.11(+0.36%) |
Sep 12, 2024 | 31.31 | 31.45 | 31.17 | 31.44 | 12,194 | +0.19(+0.62%) |
Sep 11, 2024 | 30.86 | 31.25 | 30.63 | 31.25 | 2,219 | +0.26(+0.84%) |
Sep 10, 2024 | 30.89 | 30.99 | 30.78 | 30.99 | 5,274 | +0.18(+0.59%) |
Sep 09, 2024 | 30.71 | 30.96 | 30.71 | 30.81 | 4,227 | +0.26(+0.86%) |
Sep 06, 2024 | 30.68 | 30.68 | 30.50 | 30.54 | 4,702 | -0.43(-1.39%) |
Sep 05, 2024 | 30.97 | 31.09 | 30.85 | 30.97 | 7,883 | -0.09(-0.29%) |
Sep 04, 2024 | 31.06 | 31.17 | 31.03 | 31.06 | 10,300 | +0.02(+0.07%) |
Sep 03, 2024 | 31.33 | 31.41 | 30.96 | 31.04 | 3,756 | -0.49(-1.55%) |
Aug 30, 2024 | 31.35 | 31.53 | 31.30 | 31.53 | 51,404 | +0.16(+0.52%) |
Aug 29, 2024 | 31.37 | 31.52 | 31.37 | 31.37 | 3,323 | +0.06(+0.18%) |
Aug 28, 2024 | 31.33 | 31.46 | 31.20 | 31.31 | 25,156 | -0.11(-0.34%) |
Aug 27, 2024 | 31.24 | 31.47 | 31.23 | 31.42 | 6,055 | +0.06(+0.18%) |
Aug 26, 2024 | 31.54 | 31.54 | 31.30 | 31.37 | 6,756 | -0.06(-0.20%) |
Aug 23, 2024 | 31.32 | 31.45 | 31.27 | 31.43 | 5,987 | +0.28(+0.89%) |
Aug 22, 2024 | 31.43 | 31.43 | 31.00 | 31.15 | 2,467 | -0.21(-0.68%) |
Aug 21, 2024 | 31.24 | 31.39 | 31.24 | 31.36 | 7,887 | +0.06(+0.19%) |
Aug 20, 2024 | 31.28 | 31.41 | 31.23 | 31.30 | 10,950 | +0.04(+0.13%) |
Aug 19, 2024 | 31.19 | 31.28 | 31.11 | 31.26 | 5,956 | +0.20(+0.66%) |
Aug 16, 2024 | 30.90 | 31.08 | 30.90 | 31.06 | 6,976 | +0.11(+0.37%) |
Aug 15, 2024 | 30.76 | 30.97 | 30.76 | 30.95 | 13,280 | +0.38(+1.26%) |
Aug 14, 2024 | 30.48 | 30.61 | 30.38 | 30.56 | 3,058 | +0.16(+0.51%) |
Aug 13, 2024 | 30.05 | 30.43 | 30.05 | 30.41 | 8,189 | +0.50(+1.69%) |
Aug 12, 2024 | 29.79 | 30.05 | 29.79 | 29.90 | 9,210 | -0.08(-0.28%) |
Aug 09, 2024 | 29.83 | 30.06 | 29.68 | 29.98 | 63,138 | +0.21(+0.71%) |
Aug 08, 2024 | 29.68 | 29.81 | 29.68 | 29.77 | 1,408 | +0.66(+2.27%) |
Aug 07, 2024 | 29.74 | 29.81 | 29.11 | 29.11 | 5,693 | -0.16(-0.55%) |
Aug 06, 2024 | 29.00 | 29.74 | 29.00 | 29.27 | 29,263 | +0.34(+1.19%) |
Aug 05, 2024 | 28.90 | 29.80 | 28.05 | 28.93 | 145,290 | -0.94(-3.14%) |
Aug 02, 2024 | 30.11 | 30.11 | 29.66 | 29.86 | 13,157 | -0.48(-1.57%) |