Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 31.40 | 31.57 | 31.40 | 31.57 | 6,293 | +0.12(+0.37%) |
Oct 10, 2024 | 31.37 | 31.45 | 31.37 | 31.45 | 7,065 | +0.08(+0.27%) |
Oct 09, 2024 | 31.15 | 31.43 | 31.15 | 31.37 | 10,509 | -0.04(-0.11%) |
Oct 08, 2024 | 31.41 | 31.43 | 31.26 | 31.41 | 7,394 | -0.34(-1.08%) |
Oct 07, 2024 | 31.70 | 31.79 | 31.64 | 31.75 | 1,690 | +0.15(+0.47%) |
Oct 04, 2024 | 31.59 | 31.66 | 31.55 | 31.60 | 4,187 | +0.14(+0.44%) |
Oct 03, 2024 | 31.31 | 31.55 | 31.31 | 31.46 | 49,485 | -0.21(-0.66%) |
Oct 02, 2024 | 31.62 | 31.67 | 31.60 | 31.67 | 3,342 | +0.27(+0.85%) |
Oct 01, 2024 | 31.36 | 31.43 | 31.27 | 31.40 | 8,232 | +0.06(+0.20%) |
Sep 30, 2024 | 31.43 | 31.43 | 31.28 | 31.34 | 9,648 | -0.22(-0.68%) |
Sep 27, 2024 | 31.54 | 31.57 | 31.53 | 31.56 | 6,346 | +0.02(+0.07%) |
Sep 26, 2024 | 31.59 | 31.59 | 31.45 | 31.53 | 4,815 | +0.47(+1.51%) |
Sep 25, 2024 | 31.10 | 31.17 | 31.02 | 31.07 | 24,413 | -0.22(-0.70%) |
Sep 24, 2024 | 31.10 | 31.35 | 31.10 | 31.29 | 2,502 | +0.60(+1.97%) |
Sep 23, 2024 | 30.73 | 30.78 | 30.64 | 30.68 | 4,411 | +0.15(+0.49%) |
Sep 20, 2024 | 30.47 | 30.57 | 30.44 | 30.53 | 4,195 | -0.02(-0.05%) |
Sep 19, 2024 | 30.38 | 30.63 | 30.38 | 30.55 | 7,889 | +0.46(+1.53%) |
Sep 18, 2024 | 30.17 | 30.41 | 30.00 | 30.09 | 7,897 | -0.06(-0.19%) |
Sep 17, 2024 | 30.17 | 30.25 | 30.06 | 30.14 | 7,704 | +0.05(+0.18%) |
Sep 16, 2024 | 30.05 | 30.10 | 30.01 | 30.09 | 8,353 | +0.04(+0.12%) |
Sep 13, 2024 | 29.97 | 30.11 | 29.97 | 30.05 | 3,336 | +0.12(+0.40%) |
Sep 12, 2024 | 29.76 | 29.98 | 29.76 | 29.93 | 9,177 | +0.18(+0.60%) |
Sep 11, 2024 | 29.52 | 29.76 | 29.39 | 29.76 | 4,723 | +0.18(+0.62%) |
Sep 10, 2024 | 29.55 | 29.65 | 29.31 | 29.57 | 14,807 | -0.11(-0.36%) |
Sep 09, 2024 | 29.62 | 29.73 | 29.62 | 29.68 | 8,615 | +0.14(+0.48%) |
Sep 06, 2024 | 29.83 | 29.83 | 29.49 | 29.54 | 7,335 | -0.32(-1.06%) |
Sep 05, 2024 | 29.94 | 29.99 | 29.85 | 29.86 | 9,865 | -0.01(-0.03%) |
Sep 04, 2024 | 29.86 | 29.93 | 29.82 | 29.87 | 12,178 | +0.01(+0.03%) |
Sep 03, 2024 | 30.01 | 30.03 | 29.84 | 29.86 | 7,814 | -0.42(-1.40%) |
Aug 30, 2024 | 30.35 | 30.41 | 30.24 | 30.28 | 3,029 | +0.01(+0.02%) |
Aug 29, 2024 | 30.26 | 30.36 | 30.26 | 30.27 | 24,983 | +0.05(+0.17%) |
Aug 28, 2024 | 30.29 | 30.29 | 30.16 | 30.22 | 2,805 | -0.14(-0.45%) |
Aug 27, 2024 | 30.31 | 30.46 | 30.31 | 30.36 | 4,781 | -0.01(-0.04%) |
Aug 26, 2024 | 30.45 | 30.45 | 30.31 | 30.37 | 5,094 | -0.18(-0.60%) |
Aug 23, 2024 | 30.32 | 30.56 | 30.32 | 30.56 | 3,581 | +0.41(+1.36%) |
Aug 22, 2024 | 30.33 | 30.33 | 30.06 | 30.14 | 7,572 | -0.32(-1.05%) |
Aug 21, 2024 | 30.39 | 30.47 | 30.35 | 30.46 | 6,624 | +0.14(+0.48%) |
Aug 20, 2024 | 30.46 | 30.46 | 30.30 | 30.32 | 4,904 | -0.17(-0.57%) |
Aug 19, 2024 | 30.40 | 30.54 | 30.40 | 30.49 | 4,192 | +0.18(+0.59%) |
Aug 16, 2024 | 30.20 | 30.32 | 30.20 | 30.31 | 9,771 | +0.24(+0.80%) |
Aug 15, 2024 | 30.00 | 30.10 | 29.98 | 30.07 | 3,255 | +0.24(+0.79%) |
Aug 14, 2024 | 29.84 | 29.89 | 29.74 | 29.84 | 6,222 | -0.08(-0.27%) |
Aug 13, 2024 | 29.72 | 29.92 | 29.72 | 29.92 | 3,007 | +0.17(+0.58%) |
Aug 12, 2024 | 29.71 | 29.81 | 29.69 | 29.74 | 18,197 | +0.08(+0.28%) |
Aug 09, 2024 | 29.58 | 29.70 | 29.48 | 29.66 | 9,259 | +0.08(+0.27%) |
Aug 08, 2024 | 29.31 | 29.59 | 29.31 | 29.58 | 10,408 | +0.40(+1.38%) |
Aug 07, 2024 | 29.40 | 29.47 | 29.14 | 29.18 | 6,380 | +0.16(+0.55%) |
Aug 06, 2024 | 28.79 | 29.13 | 28.78 | 29.02 | 18,327 | +0.03(+0.09%) |
Aug 05, 2024 | 28.67 | 29.23 | 28.64 | 28.99 | 29,891 | -0.44(-1.49%) |
Aug 02, 2024 | 29.39 | 29.43 | 29.29 | 29.43 | 4,513 | -0.31(-1.04%) |