Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 31.75 | 31.80 | 31.74 | 31.80 | 6,742 | +0.10(+0.30%) |
Oct 10, 2024 | 31.69 | 31.70 | 31.69 | 31.70 | 270 | -0.03(-0.10%) |
Oct 09, 2024 | 31.58 | 31.74 | 31.58 | 31.74 | 431 | +0.11(+0.33%) |
Oct 08, 2024 | 31.55 | 31.63 | 31.55 | 31.63 | 242 | +0.18(+0.59%) |
Oct 07, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 37 | -0.18(-0.58%) |
Oct 04, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 1,129 | +0.16(+0.51%) |
Oct 03, 2024 | 31.48 | 31.49 | 31.43 | 31.47 | 4,251 | -0.06(-0.19%) |
Oct 02, 2024 | 31.52 | 31.53 | 31.52 | 31.53 | 79,252 | +0.02(+0.05%) |
Oct 01, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 26 | -0.15(-0.48%) |
Sep 30, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 37 | +0.06(+0.18%) |
Sep 27, 2024 | 31.63 | 31.63 | 31.61 | 31.61 | 2,010 | -0.01(-0.02%) |
Sep 26, 2024 | 31.61 | 31.62 | 31.61 | 31.62 | 229 | +0.06(+0.20%) |
Sep 25, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 26 | -0.03(-0.10%) |
Sep 24, 2024 | 31.53 | 31.59 | 31.53 | 31.59 | 1,020 | +0.04(+0.13%) |
Sep 23, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 28 | +0.05(+0.17%) |
Sep 20, 2024 | 31.45 | 31.49 | 31.45 | 31.49 | 249 | -0.02(-0.05%) |
Sep 19, 2024 | 31.52 | 31.55 | 31.51 | 31.51 | 449 | +0.31(+1.00%) |
Sep 18, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 132 | -0.04(-0.12%) |
Sep 17, 2024 | 31.27 | 31.27 | 31.17 | 31.24 | 782 | -0.01(-0.03%) |
Sep 16, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 52 | +0.03(+0.09%) |
Sep 13, 2024 | 31.22 | 31.22 | 31.16 | 31.22 | 3,062 | +0.13(+0.43%) |
Sep 12, 2024 | 30.93 | 31.08 | 30.93 | 31.08 | 885 | +0.13(+0.43%) |
Sep 11, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 141 | +0.20(+0.64%) |
Sep 10, 2024 | 30.68 | 30.75 | 30.67 | 30.75 | 777 | +0.10(+0.33%) |
Sep 09, 2024 | 30.57 | 30.65 | 30.57 | 30.65 | 260 | +0.23(+0.76%) |
Sep 06, 2024 | 30.48 | 30.48 | 30.38 | 30.42 | 2,580 | -0.33(-1.07%) |
Sep 05, 2024 | 30.80 | 30.80 | 30.75 | 30.75 | 395 | -0.07(-0.23%) |
Sep 04, 2024 | 30.89 | 30.89 | 30.82 | 30.82 | 436 | +0.00(+0.01%) |
Sep 03, 2024 | 30.99 | 30.99 | 30.82 | 30.82 | 282,970 | -0.43(-1.39%) |
Aug 30, 2024 | 31.22 | 31.25 | 31.07 | 31.25 | 1,387 | +0.18(+0.57%) |
Aug 29, 2024 | 31.18 | 31.24 | 31.01 | 31.07 | 15,392 | +0.02(+0.05%) |
Aug 28, 2024 | 31.06 | 31.08 | 30.94 | 31.05 | 3,321 | -0.10(-0.31%) |
Aug 27, 2024 | 31.10 | 31.20 | 31.07 | 31.15 | 4,043 | +0.04(+0.13%) |
Aug 26, 2024 | 31.20 | 31.20 | 31.08 | 31.11 | 1,699 | -0.12(-0.39%) |
Aug 23, 2024 | 31.07 | 31.28 | 31.07 | 31.23 | 1,218 | +0.30(+0.98%) |
Aug 22, 2024 | 31.12 | 31.12 | 30.93 | 30.93 | 2,427 | -0.17(-0.54%) |
Aug 21, 2024 | 31.08 | 31.11 | 31.03 | 31.10 | 2,993 | +0.08(+0.25%) |
Aug 20, 2024 | 31.07 | 31.07 | 31.02 | 31.02 | 1,376 | -0.03(-0.08%) |
Aug 19, 2024 | 30.95 | 31.06 | 30.95 | 31.05 | 1,321 | +0.17(+0.55%) |
Aug 16, 2024 | 30.82 | 30.88 | 30.82 | 30.88 | 1,032 | +0.06(+0.20%) |
Aug 15, 2024 | 30.77 | 30.81 | 30.77 | 30.81 | 1,461 | +0.26(+0.85%) |
Aug 14, 2024 | 30.45 | 30.55 | 30.39 | 30.55 | 2,766 | +0.11(+0.37%) |
Aug 13, 2024 | 30.30 | 30.47 | 30.30 | 30.44 | 732 | +0.34(+1.15%) |
Aug 12, 2024 | 30.15 | 30.15 | 30.06 | 30.10 | 1,680 | +0.00(+0.00%) |
Aug 09, 2024 | 29.96 | 30.13 | 29.96 | 30.10 | 1,456 | +0.13(+0.43%) |
Aug 08, 2024 | 29.91 | 30.01 | 29.90 | 29.97 | 2,201 | +0.45(+1.53%) |
Aug 07, 2024 | 29.95 | 29.95 | 29.52 | 29.52 | 1,142 | -0.18(-0.60%) |
Aug 06, 2024 | 29.76 | 29.98 | 29.69 | 29.69 | 3,483 | +0.31(+1.06%) |
Aug 05, 2024 | 28.80 | 29.50 | 28.80 | 29.38 | 2,257 | -0.65(-2.16%) |
Aug 02, 2024 | 29.96 | 30.03 | 29.95 | 30.03 | 1,669 | -0.35(-1.17%) |