Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 32.74 | 33.02 | 32.73 | 32.73 | 1,816 | -0.28(-0.85%) |
Oct 04, 2024 | 33.00 | 33.02 | 33.00 | 33.01 | 464 | +0.43(+1.32%) |
Oct 03, 2024 | 32.53 | 32.58 | 32.53 | 32.58 | 541 | +0.06(+0.20%) |
Oct 02, 2024 | 32.18 | 32.61 | 32.18 | 32.51 | 1,145 | +0.21(+0.65%) |
Oct 01, 2024 | 32.36 | 32.56 | 32.31 | 32.31 | 3,312 | -0.61(-1.86%) |
Sep 30, 2024 | 32.90 | 32.92 | 32.75 | 32.92 | 3,038 | +0.07(+0.22%) |
Sep 27, 2024 | 33.07 | 33.07 | 32.85 | 32.85 | 1,636 | -0.18(-0.55%) |
Sep 26, 2024 | 33.29 | 33.29 | 32.98 | 33.03 | 2,496 | +0.30(+0.90%) |
Sep 25, 2024 | 32.70 | 32.77 | 32.70 | 32.73 | 1,756 | +0.13(+0.39%) |
Sep 24, 2024 | 32.47 | 32.64 | 32.37 | 32.60 | 1,739 | +0.17(+0.51%) |
Sep 23, 2024 | 32.40 | 32.50 | 32.35 | 32.44 | 2,282 | -0.02(-0.06%) |
Sep 20, 2024 | 32.51 | 32.51 | 32.33 | 32.46 | 2,300 | -0.19(-0.59%) |
Sep 19, 2024 | 32.56 | 32.71 | 32.56 | 32.65 | 2,625 | +0.75(+2.35%) |
Sep 18, 2024 | 31.98 | 31.98 | 31.90 | 31.90 | 574 | -0.17(-0.53%) |
Sep 17, 2024 | 32.36 | 32.36 | 32.00 | 32.07 | 4,762 | -0.07(-0.21%) |
Sep 16, 2024 | 32.14 | 32.15 | 32.07 | 32.14 | 3,702 | -0.09(-0.26%) |
Sep 13, 2024 | 32.18 | 32.22 | 32.18 | 32.22 | 882 | +0.19(+0.58%) |
Sep 12, 2024 | 31.93 | 32.03 | 31.93 | 32.03 | 350 | +0.25(+0.77%) |
Sep 11, 2024 | 31.29 | 31.79 | 31.19 | 31.79 | 1,486 | +0.91(+2.95%) |
Sep 10, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 297 | +0.45(+1.49%) |
Sep 09, 2024 | 30.71 | 30.71 | 30.43 | 30.43 | 1,287 | +0.46(+1.55%) |
Sep 06, 2024 | 30.68 | 30.68 | 29.94 | 29.96 | 1,923 | -0.77(-2.51%) |
Sep 05, 2024 | 30.75 | 30.80 | 30.73 | 30.73 | 1,008 | -0.07(-0.22%) |
Sep 04, 2024 | 30.70 | 31.00 | 30.70 | 30.80 | 1,903 | -0.03(-0.09%) |
Sep 03, 2024 | 31.80 | 31.80 | 30.81 | 30.83 | 3,489 | -1.18(-3.70%) |
Aug 30, 2024 | 32.07 | 32.07 | 31.90 | 32.01 | 2,489 | +0.31(+0.99%) |
Aug 29, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 353 | -0.25(-0.79%) |
Aug 28, 2024 | 32.33 | 32.33 | 31.96 | 31.96 | 3,698 | -0.21(-0.66%) |
Aug 27, 2024 | 32.23 | 32.23 | 32.17 | 32.17 | 2,372 | +0.18(+0.57%) |
Aug 26, 2024 | 32.30 | 32.30 | 31.98 | 31.98 | 588 | -0.31(-0.96%) |
Aug 23, 2024 | 32.20 | 32.29 | 32.20 | 32.29 | 992 | +0.41(+1.30%) |
Aug 22, 2024 | 32.44 | 32.49 | 31.88 | 31.88 | 1,429 | -0.50(-1.53%) |
Aug 21, 2024 | 32.35 | 32.38 | 32.31 | 32.38 | 1,207 | +0.21(+0.66%) |
Aug 20, 2024 | 32.16 | 32.46 | 32.16 | 32.16 | 2,615 | -0.20(-0.60%) |
Aug 19, 2024 | 32.38 | 32.38 | 32.36 | 32.36 | 540 | +0.41(+1.30%) |
Aug 16, 2024 | 32.01 | 32.01 | 31.94 | 31.94 | 565 | +0.03(+0.08%) |
Aug 15, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 217 | +0.81(+2.62%) |
Aug 14, 2024 | 31.11 | 31.11 | 30.91 | 31.10 | 436 | +0.22(+0.71%) |
Aug 13, 2024 | 30.93 | 30.93 | 30.47 | 30.89 | 934 | +0.97(+3.24%) |
Aug 12, 2024 | 30.11 | 30.11 | 29.92 | 29.92 | 434 | +0.18(+0.61%) |
Aug 09, 2024 | 29.70 | 29.80 | 29.70 | 29.73 | 1,007 | +0.25(+0.83%) |
Aug 08, 2024 | 28.75 | 29.58 | 28.75 | 29.49 | 2,358 | +0.95(+3.33%) |
Aug 07, 2024 | 29.77 | 29.79 | 28.54 | 28.54 | 2,144 | -0.53(-1.83%) |
Aug 06, 2024 | 29.49 | 29.61 | 28.94 | 29.07 | 5,582 | +0.50(+1.77%) |
Aug 05, 2024 | 28.27 | 28.92 | 27.87 | 28.57 | 6,443 | -0.98(-3.31%) |
Aug 02, 2024 | 29.59 | 29.77 | 29.29 | 29.54 | 14,322 | -0.84(-2.77%) |