Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.77 | 31.82 | 31.41 | 31.56 | 30,179 | -0.20(-0.63%) |
Sep 30, 2024 | 31.90 | 31.99 | 31.63 | 31.76 | 50,680 | -0.27(-0.84%) |
Sep 27, 2024 | 32.09 | 32.17 | 31.92 | 32.03 | 45,495 | -0.10(-0.33%) |
Sep 26, 2024 | 32.06 | 32.22 | 31.90 | 32.13 | 62,294 | +0.53(+1.68%) |
Sep 25, 2024 | 31.69 | 31.70 | 31.43 | 31.60 | 42,880 | -0.08(-0.24%) |
Sep 24, 2024 | 31.51 | 31.71 | 31.45 | 31.68 | 56,389 | +0.16(+0.51%) |
Sep 23, 2024 | 31.28 | 31.52 | 31.27 | 31.52 | 41,254 | +0.14(+0.46%) |
Sep 20, 2024 | 31.48 | 31.48 | 31.21 | 31.38 | 66,993 | -0.43(-1.34%) |
Sep 19, 2024 | 31.71 | 31.82 | 31.51 | 31.80 | 42,943 | +0.73(+2.34%) |
Sep 18, 2024 | 31.24 | 31.41 | 31.01 | 31.07 | 52,187 | -0.17(-0.53%) |
Sep 17, 2024 | 31.37 | 31.39 | 31.13 | 31.24 | 91,542 | -0.37(-1.17%) |
Sep 16, 2024 | 32.22 | 32.22 | 31.22 | 31.61 | 53,445 | +0.38(+1.22%) |
Sep 13, 2024 | 31.20 | 31.33 | 31.17 | 31.23 | 21,824 | +0.05(+0.15%) |
Sep 12, 2024 | 30.92 | 31.19 | 30.84 | 31.18 | 38,324 | +0.25(+0.81%) |
Sep 11, 2024 | 30.80 | 30.93 | 30.45 | 30.93 | 93,776 | +0.14(+0.45%) |
Sep 10, 2024 | 30.73 | 30.79 | 30.50 | 30.79 | 26,990 | +0.04(+0.15%) |
Sep 09, 2024 | 30.72 | 30.91 | 30.69 | 30.75 | 59,254 | +0.23(+0.74%) |
Sep 06, 2024 | 31.05 | 31.05 | 30.50 | 30.52 | 26,781 | -0.47(-1.52%) |
Sep 05, 2024 | 31.21 | 31.21 | 30.90 | 30.99 | 98,179 | -0.16(-0.51%) |
Sep 04, 2024 | 32.98 | 32.98 | 31.14 | 31.15 | 35,608 | -0.31(-0.99%) |
Sep 03, 2024 | 31.85 | 31.85 | 31.34 | 31.46 | 34,537 | -0.61(-1.90%) |
Aug 30, 2024 | 32.11 | 32.15 | 31.93 | 32.07 | 29,348 | +0.09(+0.28%) |
Aug 29, 2024 | 32.04 | 32.24 | 31.87 | 31.98 | 33,943 | -0.01(-0.03%) |
Aug 28, 2024 | 31.96 | 32.05 | 31.78 | 31.99 | 22,243 | -0.02(-0.06%) |
Aug 27, 2024 | 31.89 | 32.04 | 31.80 | 32.01 | 20,787 | +0.14(+0.44%) |
Aug 26, 2024 | 32.00 | 32.01 | 31.80 | 31.87 | 40,537 | -0.14(-0.44%) |
Aug 23, 2024 | 31.70 | 32.01 | 31.63 | 32.01 | 26,546 | +0.44(+1.39%) |
Aug 22, 2024 | 31.78 | 31.85 | 31.51 | 31.57 | 138,238 | -0.08(-0.25%) |
Aug 21, 2024 | 31.61 | 31.71 | 31.47 | 31.65 | 20,444 | +0.18(+0.57%) |
Aug 20, 2024 | 31.47 | 31.55 | 31.29 | 31.47 | 54,762 | -0.02(-0.05%) |
Aug 19, 2024 | 31.27 | 31.68 | 31.27 | 31.48 | 74,271 | +0.34(+1.08%) |
Aug 16, 2024 | 31.04 | 31.18 | 30.94 | 31.15 | 36,123 | +0.15(+0.48%) |
Aug 15, 2024 | 30.88 | 31.06 | 30.79 | 31.00 | 40,872 | +0.37(+1.20%) |
Aug 14, 2024 | 30.56 | 30.71 | 30.45 | 30.63 | 32,339 | +0.08(+0.25%) |
Aug 13, 2024 | 30.25 | 30.58 | 30.21 | 30.55 | 57,369 | +0.45(+1.48%) |
Aug 12, 2024 | 30.10 | 30.19 | 29.97 | 30.11 | 181,553 | -0.01(-0.04%) |
Aug 09, 2024 | 30.00 | 30.15 | 29.82 | 30.12 | 39,056 | +0.12(+0.39%) |
Aug 08, 2024 | 29.73 | 30.03 | 29.63 | 30.01 | 36,457 | +0.57(+1.92%) |
Aug 07, 2024 | 29.77 | 29.82 | 29.41 | 29.44 | 56,456 | +0.11(+0.37%) |
Aug 06, 2024 | 29.09 | 29.50 | 29.05 | 29.33 | 126,486 | +0.05(+0.17%) |
Aug 05, 2024 | 29.06 | 29.29 | 28.79 | 29.28 | 68,952 | -0.60(-2.01%) |
Aug 02, 2024 | 29.84 | 29.97 | 29.56 | 29.88 | 37,944 | -0.42(-1.39%) |