Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 31.24 | 31.34 | 31.23 | 31.27 | 5,209 | +0.02(+0.07%) |
Oct 01, 2024 | 31.44 | 31.45 | 31.14 | 31.25 | 7,926 | -0.15(-0.47%) |
Sep 30, 2024 | 31.34 | 31.39 | 31.17 | 31.39 | 8,701 | +0.02(+0.06%) |
Sep 27, 2024 | 31.43 | 31.48 | 31.32 | 31.38 | 6,023 | +0.07(+0.21%) |
Sep 26, 2024 | 31.44 | 31.44 | 31.23 | 31.31 | 8,613 | +0.20(+0.63%) |
Sep 25, 2024 | 31.18 | 31.28 | 31.07 | 31.11 | 5,192 | -0.15(-0.49%) |
Sep 24, 2024 | 31.37 | 31.37 | 31.22 | 31.27 | 4,977 | +0.09(+0.30%) |
Sep 23, 2024 | 31.00 | 31.17 | 31.00 | 31.17 | 3,881 | +0.17(+0.55%) |
Sep 20, 2024 | 31.12 | 31.12 | 30.91 | 31.00 | 5,499 | -0.16(-0.50%) |
Sep 19, 2024 | 31.15 | 31.27 | 31.09 | 31.16 | 7,922 | +0.44(+1.43%) |
Sep 18, 2024 | 30.85 | 31.07 | 30.60 | 30.72 | 6,895 | -0.05(-0.18%) |
Sep 17, 2024 | 30.91 | 30.94 | 30.67 | 30.77 | 7,408 | +0.04(+0.11%) |
Sep 16, 2024 | 30.61 | 30.74 | 30.54 | 30.74 | 7,670 | +0.28(+0.92%) |
Sep 13, 2024 | 30.40 | 30.62 | 30.40 | 30.46 | 11,348 | +0.23(+0.75%) |
Sep 12, 2024 | 30.20 | 30.34 | 30.04 | 30.23 | 5,829 | +0.14(+0.46%) |
Sep 11, 2024 | 29.93 | 30.10 | 29.44 | 30.10 | 5,014 | +0.22(+0.73%) |
Sep 10, 2024 | 30.00 | 30.00 | 29.58 | 29.88 | 3,476 | -0.04(-0.15%) |
Sep 09, 2024 | 29.89 | 30.10 | 29.79 | 29.92 | 6,742 | +0.28(+0.96%) |
Sep 06, 2024 | 30.12 | 30.17 | 29.57 | 29.64 | 10,823 | -0.34(-1.15%) |
Sep 05, 2024 | 30.34 | 30.34 | 29.99 | 29.99 | 2,618 | -0.27(-0.88%) |
Sep 04, 2024 | 30.36 | 30.51 | 30.12 | 30.25 | 3,519 | -0.13(-0.41%) |
Sep 03, 2024 | 31.03 | 31.03 | 30.38 | 30.38 | 6,389 | -0.77(-2.47%) |
Aug 30, 2024 | 31.08 | 31.15 | 30.87 | 31.15 | 3,524 | +0.28(+0.89%) |
Aug 29, 2024 | 30.79 | 31.10 | 30.79 | 30.87 | 7,135 | +0.05(+0.18%) |
Aug 28, 2024 | 30.94 | 30.94 | 30.69 | 30.82 | 4,779 | -0.10(-0.33%) |
Aug 27, 2024 | 30.77 | 30.98 | 30.77 | 30.92 | 4,822 | +0.05(+0.16%) |
Aug 26, 2024 | 31.00 | 31.05 | 30.81 | 30.87 | 8,104 | -0.01(-0.04%) |
Aug 23, 2024 | 30.74 | 30.95 | 30.65 | 30.88 | 7,165 | +0.37(+1.21%) |
Aug 22, 2024 | 30.69 | 30.80 | 30.51 | 30.51 | 7,844 | -0.20(-0.66%) |
Aug 21, 2024 | 30.66 | 30.73 | 30.58 | 30.72 | 6,334 | +0.24(+0.78%) |
Aug 20, 2024 | 30.64 | 30.64 | 30.40 | 30.48 | 8,819 | -0.11(-0.36%) |
Aug 19, 2024 | 30.46 | 30.66 | 30.43 | 30.59 | 14,754 | +0.23(+0.75%) |
Aug 16, 2024 | 30.31 | 30.36 | 30.21 | 30.36 | 8,320 | +0.06(+0.21%) |
Aug 15, 2024 | 30.25 | 30.37 | 30.15 | 30.30 | 12,192 | +0.38(+1.27%) |
Aug 14, 2024 | 29.92 | 29.92 | 29.77 | 29.92 | 3,740 | +0.19(+0.63%) |
Aug 13, 2024 | 29.57 | 29.73 | 29.50 | 29.73 | 5,250 | +0.40(+1.35%) |
Aug 12, 2024 | 29.61 | 29.61 | 29.33 | 29.33 | 5,900 | -0.14(-0.46%) |
Aug 09, 2024 | 29.42 | 29.52 | 29.39 | 29.47 | 3,277 | +0.06(+0.21%) |
Aug 08, 2024 | 29.11 | 29.48 | 29.06 | 29.41 | 9,371 | +0.57(+1.96%) |
Aug 07, 2024 | 29.45 | 29.56 | 28.84 | 28.84 | 10,560 | -0.22(-0.77%) |
Aug 06, 2024 | 28.91 | 29.39 | 28.83 | 29.07 | 10,613 | +0.37(+1.28%) |
Aug 05, 2024 | 28.43 | 28.89 | 28.33 | 28.70 | 19,231 | -0.74(-2.53%) |
Aug 02, 2024 | 29.79 | 29.79 | 29.22 | 29.44 | 20,634 | -0.85(-2.80%) |