Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.03 | 31.43 | 31.00 | 31.35 | 1,816,789 | +0.24(+0.77%) |
Oct 03, 2024 | 31.40 | 31.40 | 30.88 | 31.11 | 2,163,619 | -0.43(-1.36%) |
Oct 02, 2024 | 31.52 | 31.72 | 31.38 | 31.54 | 1,906,850 | -0.12(-0.38%) |
Oct 01, 2024 | 31.62 | 31.80 | 31.34 | 31.66 | 2,161,500 | -0.04(-0.13%) |
Sep 30, 2024 | 31.97 | 31.97 | 31.59 | 31.70 | 1,980,839 | -0.02(-0.06%) |
Sep 27, 2024 | 31.75 | 32.11 | 31.68 | 31.72 | 1,653,228 | +0.15(+0.48%) |
Sep 26, 2024 | 31.00 | 31.61 | 31.00 | 31.57 | 3,679,648 | +0.46(+1.48%) |
Sep 25, 2024 | 31.31 | 31.35 | 30.93 | 31.11 | 3,227,599 | -0.06(-0.19%) |
Sep 24, 2024 | 31.57 | 31.62 | 31.11 | 31.17 | 1,918,969 | -0.31(-0.98%) |
Sep 23, 2024 | 31.69 | 31.84 | 31.43 | 31.48 | 2,028,109 | -0.29(-0.91%) |
Sep 20, 2024 | 32.12 | 32.20 | 31.63 | 31.77 | 6,532,311 | -0.36(-1.12%) |
Sep 19, 2024 | 32.42 | 32.52 | 31.89 | 32.13 | 1,817,048 | -0.27(-0.83%) |
Sep 18, 2024 | 32.39 | 32.83 | 32.28 | 32.40 | 1,699,895 | +0.03(+0.09%) |
Sep 17, 2024 | 32.27 | 32.70 | 32.27 | 32.37 | 1,759,418 | -0.16(-0.49%) |
Sep 16, 2024 | 32.35 | 32.61 | 32.26 | 32.53 | 1,711,598 | +0.45(+1.40%) |
Sep 13, 2024 | 31.67 | 32.12 | 31.62 | 32.08 | 1,703,230 | +0.46(+1.45%) |
Sep 12, 2024 | 31.21 | 31.65 | 31.07 | 31.62 | 2,399,190 | +0.28(+0.89%) |
Sep 11, 2024 | 32.05 | 32.22 | 31.23 | 31.34 | 1,760,205 | -0.88(-2.73%) |
Sep 10, 2024 | 32.46 | 32.54 | 32.14 | 32.22 | 2,123,652 | -0.18(-0.56%) |
Sep 09, 2024 | 32.57 | 32.65 | 32.24 | 32.40 | 2,533,570 | -0.17(-0.52%) |
Sep 06, 2024 | 32.06 | 32.76 | 32.00 | 32.57 | 2,687,906 | +0.46(+1.43%) |
Sep 05, 2024 | 31.36 | 32.25 | 31.07 | 32.11 | 4,269,282 | +1.10(+3.55%) |
Sep 04, 2024 | 29.85 | 31.09 | 29.21 | 31.01 | 5,813,457 | -2.13(-6.43%) |
Sep 03, 2024 | 32.55 | 33.16 | 32.27 | 33.14 | 3,205,584 | +0.59(+1.81%) |
Aug 30, 2024 | 32.21 | 32.57 | 32.13 | 32.55 | 3,679,911 | +0.36(+1.12%) |
Aug 29, 2024 | 32.59 | 32.71 | 32.08 | 32.19 | 1,800,367 | -0.20(-0.62%) |
Aug 28, 2024 | 32.21 | 32.55 | 32.10 | 32.39 | 2,171,917 | +0.18(+0.56%) |
Aug 27, 2024 | 32.38 | 32.40 | 32.03 | 32.21 | 1,712,453 | -0.15(-0.46%) |
Aug 26, 2024 | 32.00 | 32.41 | 31.90 | 32.36 | 1,832,993 | +0.48(+1.51%) |
Aug 23, 2024 | 32.21 | 32.43 | 31.80 | 31.88 | 2,325,932 | -0.07(-0.22%) |
Aug 22, 2024 | 32.50 | 32.50 | 31.80 | 31.95 | 1,652,747 | -0.49(-1.51%) |
Aug 21, 2024 | 32.50 | 32.68 | 32.27 | 32.44 | 1,525,448 | +0.11(+0.34%) |
Aug 20, 2024 | 32.59 | 32.59 | 32.16 | 32.33 | 1,624,958 | -0.35(-1.07%) |
Aug 19, 2024 | 32.35 | 32.71 | 32.26 | 32.68 | 1,426,501 | +0.32(+0.99%) |
Aug 16, 2024 | 31.95 | 32.40 | 31.85 | 32.36 | 2,223,560 | +0.34(+1.06%) |
Aug 15, 2024 | 32.34 | 32.49 | 31.93 | 32.02 | 2,402,470 | -0.24(-0.74%) |
Aug 14, 2024 | 32.14 | 32.53 | 32.06 | 32.26 | 1,829,793 | +0.46(+1.45%) |
Aug 13, 2024 | 32.40 | 32.46 | 31.50 | 31.80 | 2,754,374 | +0.55(+1.76%) |
Aug 12, 2024 | 31.98 | 32.09 | 31.20 | 31.25 | 1,531,390 | -0.78(-2.44%) |
Aug 09, 2024 | 31.93 | 32.10 | 31.59 | 32.03 | 1,350,065 | +0.06(+0.19%) |
Aug 08, 2024 | 31.80 | 32.23 | 31.68 | 31.97 | 1,461,733 | +0.00(+0.00%) |
Aug 07, 2024 | 31.80 | 32.27 | 31.62 | 31.97 | 1,909,135 | +0.17(+0.53%) |
Aug 06, 2024 | 32.15 | 32.42 | 31.77 | 31.80 | 2,804,964 | -0.30(-0.93%) |
Aug 05, 2024 | 32.78 | 33.14 | 31.90 | 32.10 | 2,918,264 | -0.77(-2.34%) |
Aug 02, 2024 | 32.75 | 32.98 | 32.08 | 32.87 | 1,635,722 | +0.41(+1.26%) |