Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 31.79 | 31.79 | 31.66 | 31.73 | 14,381 | -0.06(-0.19%) |
Oct 09, 2024 | 31.67 | 31.80 | 31.67 | 31.79 | 9,553 | +0.19(+0.59%) |
Oct 08, 2024 | 31.51 | 31.66 | 31.51 | 31.60 | 23,004 | +0.19(+0.60%) |
Oct 07, 2024 | 31.58 | 31.59 | 31.41 | 31.41 | 25,590 | -0.24(-0.76%) |
Oct 04, 2024 | 31.51 | 31.65 | 31.45 | 31.65 | 17,671 | +0.23(+0.73%) |
Oct 03, 2024 | 31.48 | 31.48 | 31.38 | 31.42 | 8,622 | -0.05(-0.16%) |
Oct 02, 2024 | 31.39 | 31.53 | 31.33 | 31.47 | 9,338 | -0.02(-0.06%) |
Oct 01, 2024 | 31.72 | 31.72 | 31.19 | 31.49 | 27,394 | -0.17(-0.54%) |
Sep 30, 2024 | 31.53 | 31.66 | 31.44 | 31.66 | 15,152 | +0.12(+0.38%) |
Sep 27, 2024 | 31.63 | 31.64 | 31.52 | 31.54 | 12,130 | -0.02(-0.07%) |
Sep 26, 2024 | 31.63 | 31.63 | 31.48 | 31.56 | 17,706 | +0.12(+0.40%) |
Sep 25, 2024 | 31.58 | 31.58 | 31.39 | 31.44 | 4,452 | -0.04(-0.14%) |
Sep 24, 2024 | 31.41 | 31.51 | 31.40 | 31.48 | 27,063 | +0.08(+0.27%) |
Sep 23, 2024 | 31.33 | 31.46 | 31.33 | 31.40 | 24,335 | +0.06(+0.20%) |
Sep 20, 2024 | 31.28 | 31.38 | 31.22 | 31.34 | 12,982 | -0.04(-0.13%) |
Sep 19, 2024 | 31.36 | 31.44 | 31.33 | 31.38 | 5,062 | +0.46(+1.50%) |
Sep 18, 2024 | 30.97 | 31.06 | 30.90 | 30.91 | 16,898 | -0.04(-0.13%) |
Sep 17, 2024 | 31.10 | 31.10 | 30.90 | 30.95 | 36,436 | -0.02(-0.07%) |
Sep 16, 2024 | 30.97 | 30.97 | 30.82 | 30.97 | 328,169 | +0.04(+0.15%) |
Sep 13, 2024 | 30.88 | 30.99 | 30.87 | 30.93 | 25,230 | +0.18(+0.58%) |
Sep 12, 2024 | 30.59 | 30.78 | 30.53 | 30.75 | 31,290 | +0.20(+0.67%) |
Sep 11, 2024 | 30.06 | 30.55 | 29.86 | 30.55 | 88,061 | +0.29(+0.96%) |
Sep 10, 2024 | 30.22 | 30.27 | 30.01 | 30.26 | 24,713 | +0.13(+0.42%) |
Sep 09, 2024 | 30.12 | 30.23 | 30.02 | 30.13 | 59,174 | +0.25(+0.84%) |
Sep 06, 2024 | 30.30 | 30.30 | 29.84 | 29.88 | 6,326 | -0.41(-1.36%) |
Sep 05, 2024 | 30.34 | 30.50 | 30.23 | 30.29 | 29,381 | -0.13(-0.41%) |
Sep 04, 2024 | 30.44 | 30.54 | 30.34 | 30.42 | 67,197 | +0.02(+0.05%) |
Sep 03, 2024 | 30.88 | 31.11 | 30.40 | 30.40 | 240,727 | -0.60(-1.94%) |
Aug 30, 2024 | 30.79 | 31.00 | 30.72 | 31.00 | 127,513 | +0.27(+0.87%) |
Aug 29, 2024 | 30.91 | 30.97 | 30.73 | 30.73 | 7,348 | -0.03(-0.10%) |
Aug 28, 2024 | 30.91 | 30.91 | 30.64 | 30.77 | 50,144 | -0.07(-0.24%) |
Aug 27, 2024 | 30.80 | 30.91 | 30.80 | 30.84 | 6,387 | +0.02(+0.05%) |
Aug 26, 2024 | 30.94 | 30.95 | 30.79 | 30.82 | 5,316 | -0.10(-0.34%) |
Aug 23, 2024 | 30.79 | 30.95 | 30.72 | 30.93 | 15,119 | +0.33(+1.07%) |
Aug 22, 2024 | 30.91 | 30.91 | 30.60 | 30.60 | 4,619 | -0.22(-0.73%) |
Aug 21, 2024 | 30.81 | 30.84 | 30.77 | 30.82 | 6,281 | +0.11(+0.37%) |
Aug 20, 2024 | 30.69 | 30.78 | 30.69 | 30.71 | 85,959 | -0.03(-0.10%) |
Aug 19, 2024 | 30.59 | 30.75 | 30.53 | 30.74 | 17,312 | +0.21(+0.70%) |
Aug 16, 2024 | 30.46 | 30.55 | 30.43 | 30.53 | 17,536 | +0.07(+0.23%) |
Aug 15, 2024 | 30.33 | 30.52 | 30.32 | 30.46 | 145,670 | +0.36(+1.20%) |
Aug 14, 2024 | 29.99 | 30.11 | 29.96 | 30.10 | 57,450 | +0.11(+0.37%) |
Aug 13, 2024 | 29.80 | 30.00 | 29.80 | 29.99 | 12,506 | +0.38(+1.27%) |
Aug 12, 2024 | 29.58 | 29.72 | 29.58 | 29.61 | 18,313 | -0.02(-0.06%) |
Aug 09, 2024 | 29.56 | 29.71 | 29.52 | 29.63 | 366,223 | +0.09(+0.31%) |
Aug 08, 2024 | 29.24 | 29.58 | 29.24 | 29.54 | 6,689 | +0.42(+1.45%) |
Aug 07, 2024 | 29.50 | 29.57 | 29.11 | 29.11 | 17,216 | -0.16(-0.53%) |
Aug 06, 2024 | 29.30 | 29.56 | 29.27 | 29.27 | 32,395 | +0.23(+0.79%) |
Aug 05, 2024 | 28.99 | 29.17 | 28.90 | 29.04 | 23,964 | -0.62(-2.10%) |
Aug 02, 2024 | 29.54 | 29.67 | 29.54 | 29.67 | 6,646 | -0.36(-1.21%) |