Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 31.67 | 31.75 | 31.67 | 31.73 | 1,168 | -0.06(-0.20%) |
Oct 08, 2024 | 31.77 | 31.79 | 31.76 | 31.79 | 1,848 | -0.25(-0.79%) |
Oct 07, 2024 | 32.13 | 32.13 | 32.03 | 32.04 | 1,973 | -0.09(-0.29%) |
Oct 04, 2024 | 32.01 | 32.14 | 32.00 | 32.14 | 2,095 | +0.36(+1.13%) |
Oct 03, 2024 | 31.70 | 31.82 | 31.70 | 31.78 | 1,825 | -0.16(-0.50%) |
Oct 02, 2024 | 31.91 | 31.94 | 31.91 | 31.94 | 655 | +0.04(+0.12%) |
Oct 01, 2024 | 32.20 | 32.20 | 31.90 | 31.90 | 1,112 | -0.10(-0.31%) |
Sep 30, 2024 | 32.03 | 32.03 | 31.93 | 32.00 | 636 | +0.02(+0.08%) |
Sep 27, 2024 | 32.00 | 32.00 | 31.97 | 31.97 | 2,413 | -0.24(-0.75%) |
Sep 26, 2024 | 32.28 | 32.28 | 32.22 | 32.22 | 243 | +0.67(+2.13%) |
Sep 25, 2024 | 31.60 | 31.60 | 31.54 | 31.54 | 1,639 | -0.45(-1.41%) |
Sep 24, 2024 | 31.96 | 32.01 | 31.94 | 31.99 | 3,420 | +0.18(+0.57%) |
Sep 23, 2024 | 31.82 | 31.85 | 31.76 | 31.81 | 2,908 | +0.13(+0.42%) |
Sep 20, 2024 | 31.73 | 31.73 | 31.68 | 31.68 | 1,028 | -0.20(-0.61%) |
Sep 19, 2024 | 31.94 | 31.94 | 31.88 | 31.88 | 813 | +0.59(+1.88%) |
Sep 18, 2024 | 31.40 | 31.40 | 31.29 | 31.29 | 602 | -0.09(-0.28%) |
Sep 17, 2024 | 31.48 | 31.50 | 31.34 | 31.37 | 1,205 | -0.18(-0.57%) |
Sep 16, 2024 | 31.51 | 31.56 | 31.51 | 31.56 | 2,620 | +0.29(+0.93%) |
Sep 13, 2024 | 31.40 | 31.40 | 31.27 | 31.27 | 3,243 | +0.08(+0.27%) |
Sep 12, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 18 | +0.22(+0.70%) |
Sep 11, 2024 | 30.93 | 30.96 | 30.93 | 30.96 | 192 | +0.12(+0.39%) |
Sep 10, 2024 | 30.70 | 30.84 | 30.70 | 30.84 | 474 | -0.36(-1.17%) |
Sep 09, 2024 | 31.30 | 31.30 | 31.21 | 31.21 | 133 | +0.30(+0.97%) |
Sep 06, 2024 | 30.95 | 30.95 | 30.91 | 30.91 | 695 | -0.62(-1.96%) |
Sep 05, 2024 | 31.58 | 31.58 | 31.53 | 31.53 | 1,071 | -0.01(-0.04%) |
Sep 04, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 0 | -0.23(-0.71%) |
Sep 03, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 194 | -0.54(-1.66%) |
Aug 30, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 564 | +0.01(+0.04%) |
Aug 29, 2024 | 32.38 | 32.42 | 32.29 | 32.29 | 4,510 | +0.12(+0.37%) |
Aug 28, 2024 | 32.31 | 32.31 | 32.18 | 32.18 | 1,990 | -0.15(-0.45%) |
Aug 27, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 185 | +0.10(+0.32%) |
Aug 26, 2024 | 32.37 | 32.37 | 32.21 | 32.22 | 2,133 | -0.05(-0.15%) |
Aug 23, 2024 | 32.19 | 32.27 | 32.19 | 32.27 | 541 | +0.58(+1.83%) |
Aug 22, 2024 | 31.85 | 31.85 | 31.69 | 31.69 | 174 | -0.12(-0.38%) |
Aug 21, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 9 | +0.19(+0.61%) |
Aug 20, 2024 | 31.59 | 31.62 | 31.59 | 31.62 | 261 | -0.08(-0.25%) |
Aug 19, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 57 | +0.37(+1.20%) |
Aug 16, 2024 | 31.25 | 31.32 | 31.25 | 31.32 | 114 | +0.20(+0.63%) |
Aug 15, 2024 | 31.09 | 31.18 | 31.09 | 31.13 | 9,902 | +0.27(+0.88%) |
Aug 14, 2024 | 30.80 | 30.85 | 30.80 | 30.85 | 100 | +0.15(+0.50%) |
Aug 13, 2024 | 30.70 | 30.70 | 30.42 | 30.70 | 100 | +0.44(+1.45%) |
Aug 12, 2024 | 30.31 | 30.32 | 30.26 | 30.26 | 479 | +0.06(+0.19%) |
Aug 09, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.11(+0.35%) |
Aug 08, 2024 | 30.16 | 30.16 | 30.10 | 30.10 | 176 | +0.42(+1.42%) |
Aug 07, 2024 | 29.85 | 29.85 | 29.68 | 29.68 | 138 | +0.27(+0.91%) |
Aug 06, 2024 | 29.40 | 29.41 | 29.29 | 29.41 | 1,073 | +0.04(+0.15%) |
Aug 05, 2024 | 28.75 | 29.48 | 28.75 | 29.37 | 1,344 | -0.67(-2.22%) |
Aug 02, 2024 | 29.93 | 30.03 | 29.93 | 30.03 | 425 | -0.41(-1.34%) |