Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 31.95 | 32.18 | 31.95 | 32.18 | 10,601 | +0.31(+0.97%) |
Oct 08, 2024 | 31.80 | 31.90 | 31.80 | 31.87 | 2,036 | +0.82(+2.65%) |
Oct 07, 2024 | 31.50 | 31.50 | 31.05 | 31.05 | 3,206 | -0.76(-2.38%) |
Oct 04, 2024 | 31.76 | 31.81 | 31.75 | 31.81 | 1,501 | -0.10(-0.31%) |
Oct 03, 2024 | 31.98 | 32.01 | 31.87 | 31.91 | 1,646 | -0.45(-1.38%) |
Oct 02, 2024 | 32.48 | 32.48 | 32.26 | 32.35 | 536 | -0.05(-0.16%) |
Oct 01, 2024 | 32.42 | 32.42 | 32.32 | 32.40 | 629 | -0.20(-0.62%) |
Sep 30, 2024 | 32.90 | 32.90 | 32.43 | 32.60 | 20,717 | -0.32(-0.98%) |
Sep 27, 2024 | 33.02 | 33.03 | 32.91 | 32.92 | 2,614 | -0.13(-0.40%) |
Sep 26, 2024 | 33.07 | 33.08 | 33.00 | 33.06 | 4,925 | +0.15(+0.44%) |
Sep 25, 2024 | 33.04 | 33.08 | 32.90 | 32.91 | 2,794 | -0.06(-0.18%) |
Sep 24, 2024 | 33.14 | 33.14 | 32.97 | 32.97 | 1,555 | -0.20(-0.59%) |
Sep 23, 2024 | 33.15 | 33.17 | 33.15 | 33.16 | 943 | +0.14(+0.43%) |
Sep 20, 2024 | 32.99 | 33.02 | 32.99 | 33.02 | 534 | +0.39(+1.19%) |
Sep 19, 2024 | 32.53 | 32.63 | 32.53 | 32.63 | 574 | +0.15(+0.47%) |
Sep 18, 2024 | 32.57 | 32.57 | 32.48 | 32.48 | 292 | -0.07(-0.21%) |
Sep 17, 2024 | 32.52 | 32.55 | 32.52 | 32.55 | 393 | +0.01(+0.02%) |
Sep 16, 2024 | 32.56 | 32.56 | 32.51 | 32.55 | 1,121 | -0.13(-0.40%) |
Sep 13, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 100 | +0.23(+0.71%) |
Sep 12, 2024 | 32.39 | 32.49 | 32.39 | 32.45 | 695 | +0.21(+0.65%) |
Sep 11, 2024 | 32.10 | 32.25 | 31.86 | 32.24 | 2,692 | +0.06(+0.19%) |
Sep 10, 2024 | 32.06 | 32.17 | 32.06 | 32.17 | 293 | +0.16(+0.49%) |
Sep 09, 2024 | 31.97 | 32.12 | 31.97 | 32.02 | 599 | +0.28(+0.88%) |
Sep 06, 2024 | 32.09 | 32.09 | 31.74 | 31.74 | 934 | -0.35(-1.08%) |
Sep 05, 2024 | 32.16 | 32.16 | 32.08 | 32.08 | 334 | -0.17(-0.53%) |
Sep 04, 2024 | 32.25 | 32.26 | 32.22 | 32.26 | 1,101 | +0.07(+0.21%) |
Sep 03, 2024 | 32.83 | 32.83 | 32.19 | 32.19 | 770 | +0.01(+0.03%) |
Aug 30, 2024 | 32.18 | 32.18 | 32.17 | 32.18 | 956 | +0.25(+0.77%) |
Aug 29, 2024 | 32.02 | 32.02 | 31.93 | 31.93 | 1,038 | -0.09(-0.28%) |
Aug 28, 2024 | 31.95 | 32.06 | 31.95 | 32.02 | 1,959 | +0.02(+0.06%) |
Aug 27, 2024 | 31.98 | 32.01 | 31.93 | 32.01 | 860 | +0.14(+0.45%) |
Aug 26, 2024 | 31.97 | 31.97 | 31.86 | 31.86 | 785 | -0.03(-0.09%) |
Aug 23, 2024 | 31.68 | 31.90 | 31.68 | 31.89 | 6,922 | +0.23(+0.73%) |
Aug 22, 2024 | 31.65 | 31.71 | 31.65 | 31.66 | 275 | -0.16(-0.51%) |
Aug 21, 2024 | 31.69 | 31.82 | 31.69 | 31.82 | 519 | +0.29(+0.90%) |
Aug 20, 2024 | 31.62 | 31.63 | 31.53 | 31.53 | 213,268 | +0.05(+0.16%) |
Aug 19, 2024 | 31.50 | 31.50 | 31.42 | 31.48 | 2,821 | +0.17(+0.55%) |
Aug 16, 2024 | 31.22 | 31.31 | 31.18 | 31.31 | 10,532 | +0.30(+0.98%) |
Aug 15, 2024 | 30.95 | 31.01 | 30.95 | 31.01 | 277 | +0.36(+1.19%) |
Aug 14, 2024 | 30.69 | 30.69 | 30.64 | 30.64 | 1,233 | -0.11(-0.37%) |
Aug 13, 2024 | 30.82 | 30.82 | 30.76 | 30.76 | 173 | -0.19(-0.60%) |
Aug 12, 2024 | 30.93 | 30.95 | 30.93 | 30.95 | 532 | +0.05(+0.16%) |
Aug 09, 2024 | 30.71 | 30.90 | 30.71 | 30.90 | 260 | -0.03(-0.09%) |
Aug 08, 2024 | 30.75 | 30.93 | 30.75 | 30.93 | 517 | +0.42(+1.38%) |
Aug 07, 2024 | 30.76 | 30.82 | 30.50 | 30.50 | 2,779 | +0.27(+0.88%) |
Aug 06, 2024 | 30.01 | 30.34 | 30.01 | 30.24 | 6,861 | -0.07(-0.23%) |
Aug 05, 2024 | 30.04 | 30.43 | 30.04 | 30.31 | 9,872 | -0.81(-2.61%) |
Aug 02, 2024 | 31.24 | 31.24 | 31.07 | 31.12 | 1,294 | -0.03(-0.09%) |