Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 32.58 | 32.75 | 32.25 | 32.69 | 25,993 | +0.11(+0.34%) |
Oct 09, 2024 | 32.25 | 32.75 | 32.25 | 32.58 | 27,941 | +0.40(+1.24%) |
Oct 08, 2024 | 32.12 | 32.24 | 32.05 | 32.18 | 29,927 | +0.02(+0.06%) |
Oct 07, 2024 | 32.27 | 32.27 | 32.00 | 32.16 | 23,406 | -0.03(-0.09%) |
Oct 04, 2024 | 32.00 | 32.26 | 31.98 | 32.19 | 31,234 | +0.37(+1.16%) |
Oct 03, 2024 | 31.95 | 32.16 | 31.60 | 31.82 | 31,600 | -0.36(-1.12%) |
Oct 02, 2024 | 32.69 | 32.88 | 32.11 | 32.18 | 32,146 | -0.43(-1.32%) |
Oct 01, 2024 | 33.16 | 33.16 | 32.40 | 32.61 | 31,997 | -0.55(-1.66%) |
Sep 30, 2024 | 32.89 | 33.22 | 32.62 | 33.16 | 98,333 | +0.61(+1.87%) |
Sep 27, 2024 | 32.65 | 32.75 | 32.00 | 32.55 | 40,201 | +0.29(+0.90%) |
Sep 26, 2024 | 32.44 | 32.44 | 32.18 | 32.26 | 22,265 | +0.08(+0.25%) |
Sep 25, 2024 | 33.16 | 33.16 | 32.01 | 32.18 | 46,814 | -0.99(-2.98%) |
Sep 24, 2024 | 33.17 | 33.27 | 32.85 | 33.17 | 39,015 | +0.16(+0.48%) |
Sep 23, 2024 | 32.96 | 33.19 | 32.48 | 33.01 | 53,598 | +0.15(+0.46%) |
Sep 20, 2024 | 33.10 | 33.10 | 32.69 | 32.86 | 40,148 | -0.31(-0.93%) |
Sep 19, 2024 | 33.22 | 33.44 | 32.73 | 33.17 | 45,852 | +0.54(+1.65%) |
Sep 18, 2024 | 32.40 | 33.04 | 31.97 | 32.63 | 60,451 | +0.19(+0.59%) |
Sep 17, 2024 | 32.56 | 32.88 | 32.16 | 32.44 | 36,633 | +0.11(+0.34%) |
Sep 16, 2024 | 32.30 | 32.58 | 32.16 | 32.33 | 42,672 | +0.25(+0.78%) |
Sep 13, 2024 | 32.41 | 32.54 | 31.92 | 32.08 | 40,411 | +0.19(+0.60%) |
Sep 12, 2024 | 31.73 | 32.04 | 31.43 | 31.89 | 40,387 | +0.25(+0.77%) |
Sep 11, 2024 | 31.53 | 32.16 | 30.87 | 31.64 | 70,002 | -0.06(-0.19%) |
Sep 10, 2024 | 32.19 | 32.42 | 31.11 | 31.70 | 75,678 | -0.20(-0.61%) |
Sep 09, 2024 | 32.20 | 32.32 | 31.83 | 31.90 | 72,680 | +0.14(+0.43%) |
Sep 06, 2024 | 32.26 | 32.49 | 31.50 | 31.76 | 81,993 | -0.31(-0.98%) |
Sep 05, 2024 | 32.34 | 32.65 | 31.70 | 32.08 | 90,648 | -0.18(-0.55%) |
Sep 04, 2024 | 32.51 | 32.66 | 32.09 | 32.25 | 34,416 | -0.21(-0.63%) |
Sep 03, 2024 | 32.62 | 32.76 | 32.24 | 32.46 | 29,093 | -0.32(-0.99%) |
Aug 30, 2024 | 32.64 | 32.99 | 32.57 | 32.78 | 37,237 | +0.14(+0.42%) |
Aug 29, 2024 | 32.83 | 32.92 | 32.39 | 32.64 | 49,259 | +0.07(+0.21%) |
Aug 28, 2024 | 32.34 | 32.76 | 32.19 | 32.58 | 34,402 | +0.31(+0.97%) |
Aug 27, 2024 | 32.63 | 32.63 | 32.16 | 32.26 | 47,978 | -0.37(-1.14%) |
Aug 26, 2024 | 32.39 | 32.81 | 32.33 | 32.63 | 79,191 | +0.32(+1.00%) |
Aug 23, 2024 | 31.30 | 32.39 | 31.02 | 32.31 | 100,877 | +1.27(+4.10%) |
Aug 22, 2024 | 31.03 | 31.21 | 30.89 | 31.04 | 36,220 | -0.10(-0.31%) |
Aug 21, 2024 | 31.33 | 31.42 | 30.75 | 31.14 | 40,775 | -0.03(-0.09%) |
Aug 20, 2024 | 31.45 | 31.75 | 31.07 | 31.16 | 52,273 | -0.20(-0.62%) |
Aug 19, 2024 | 31.20 | 31.43 | 31.07 | 31.36 | 30,243 | +0.16(+0.50%) |
Aug 16, 2024 | 30.69 | 31.26 | 30.69 | 31.20 | 18,317 | +0.61(+1.99%) |
Aug 15, 2024 | 30.38 | 31.09 | 30.38 | 30.60 | 46,643 | +0.51(+1.69%) |
Aug 14, 2024 | 30.21 | 30.38 | 29.84 | 30.09 | 22,073 | -0.05(-0.16%) |
Aug 13, 2024 | 29.98 | 30.22 | 29.66 | 30.14 | 25,849 | +0.41(+1.39%) |
Aug 12, 2024 | 29.87 | 30.04 | 29.67 | 29.72 | 48,413 | -0.16(-0.52%) |
Aug 09, 2024 | 30.14 | 30.14 | 29.67 | 29.88 | 23,074 | -0.12(-0.39%) |
Aug 08, 2024 | 29.62 | 30.00 | 29.49 | 30.00 | 20,341 | +0.68(+2.31%) |
Aug 07, 2024 | 29.98 | 30.17 | 29.20 | 29.32 | 51,805 | -0.26(-0.89%) |
Aug 06, 2024 | 29.15 | 29.71 | 29.02 | 29.59 | 59,786 | +0.41(+1.41%) |
Aug 05, 2024 | 29.62 | 29.85 | 28.20 | 29.18 | 106,443 | -0.98(-3.25%) |
Aug 02, 2024 | 30.60 | 30.60 | 29.63 | 30.16 | 69,712 | -1.02(-3.27%) |