Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 32.58 | 32.92 | 32.58 | 32.90 | 14,814 | +0.39(+1.20%) |
Oct 10, 2024 | 32.55 | 32.60 | 32.43 | 32.51 | 6,710 | -0.05(-0.16%) |
Oct 09, 2024 | 32.37 | 32.62 | 32.36 | 32.56 | 8,928 | +0.15(+0.45%) |
Oct 08, 2024 | 32.52 | 32.52 | 32.30 | 32.41 | 8,384 | -0.00(-0.00%) |
Oct 07, 2024 | 32.63 | 32.63 | 32.34 | 32.41 | 5,653 | -0.27(-0.82%) |
Oct 04, 2024 | 32.51 | 32.68 | 32.51 | 32.68 | 12,670 | +0.23(+0.72%) |
Oct 03, 2024 | 32.50 | 32.50 | 32.38 | 32.45 | 17,079 | -0.18(-0.56%) |
Oct 02, 2024 | 32.68 | 32.70 | 32.59 | 32.63 | 8,000 | -0.03(-0.08%) |
Oct 01, 2024 | 32.64 | 32.79 | 32.54 | 32.66 | 12,956 | -0.03(-0.09%) |
Sep 30, 2024 | 32.58 | 32.69 | 32.53 | 32.69 | 2,966 | +0.09(+0.27%) |
Sep 27, 2024 | 32.55 | 32.71 | 32.55 | 32.60 | 3,587 | +0.20(+0.60%) |
Sep 26, 2024 | 32.36 | 32.41 | 32.30 | 32.40 | 10,606 | +0.08(+0.25%) |
Sep 25, 2024 | 32.57 | 32.63 | 32.31 | 32.32 | 7,273 | -0.18(-0.54%) |
Sep 24, 2024 | 32.54 | 32.58 | 32.46 | 32.50 | 8,251 | -0.01(-0.03%) |
Sep 23, 2024 | 32.38 | 32.54 | 32.38 | 32.51 | 23,983 | +0.13(+0.41%) |
Sep 20, 2024 | 32.39 | 32.41 | 32.21 | 32.37 | 7,365 | -0.06(-0.18%) |
Sep 19, 2024 | 32.62 | 32.62 | 32.42 | 32.43 | 12,362 | +0.18(+0.56%) |
Sep 18, 2024 | 32.33 | 32.37 | 32.25 | 32.25 | 5,629 | -0.00(-0.01%) |
Sep 17, 2024 | 32.30 | 32.43 | 32.22 | 32.25 | 9,178 | -0.04(-0.14%) |
Sep 16, 2024 | 32.10 | 32.31 | 32.10 | 32.30 | 21,212 | +0.30(+0.95%) |
Sep 13, 2024 | 31.86 | 32.02 | 31.86 | 31.99 | 6,696 | +0.25(+0.78%) |
Sep 12, 2024 | 31.73 | 31.75 | 31.58 | 31.74 | 8,226 | +0.11(+0.34%) |
Sep 11, 2024 | 31.70 | 31.70 | 31.22 | 31.64 | 8,167 | -0.10(-0.32%) |
Sep 10, 2024 | 31.95 | 31.95 | 31.59 | 31.74 | 13,772 | -0.16(-0.49%) |
Sep 09, 2024 | 31.82 | 32.04 | 31.69 | 31.90 | 8,488 | +0.22(+0.69%) |
Sep 06, 2024 | 31.98 | 32.16 | 31.66 | 31.68 | 15,441 | -0.34(-1.06%) |
Sep 05, 2024 | 32.36 | 32.36 | 31.87 | 32.02 | 10,263 | -0.26(-0.80%) |
Sep 04, 2024 | 32.28 | 32.46 | 32.12 | 32.28 | 25,899 | +0.08(+0.24%) |
Sep 03, 2024 | 32.33 | 32.42 | 32.20 | 32.20 | 22,846 | -0.27(-0.85%) |
Aug 30, 2024 | 32.26 | 32.47 | 32.16 | 32.47 | 18,597 | +0.31(+0.96%) |
Aug 29, 2024 | 32.24 | 32.34 | 32.17 | 32.17 | 21,371 | +0.10(+0.32%) |
Aug 28, 2024 | 32.03 | 32.20 | 31.93 | 32.06 | 8,518 | +0.02(+0.07%) |
Aug 27, 2024 | 32.08 | 32.09 | 32.01 | 32.04 | 2,053 | -0.01(-0.04%) |
Aug 26, 2024 | 32.06 | 32.24 | 32.05 | 32.05 | 7,661 | +0.13(+0.42%) |
Aug 23, 2024 | 31.69 | 31.99 | 31.69 | 31.92 | 9,440 | +0.37(+1.17%) |
Aug 22, 2024 | 31.66 | 31.69 | 31.50 | 31.55 | 9,121 | -0.03(-0.10%) |
Aug 21, 2024 | 31.68 | 31.69 | 31.52 | 31.58 | 5,992 | +0.05(+0.16%) |
Aug 20, 2024 | 31.58 | 31.67 | 31.52 | 31.53 | 16,961 | -0.14(-0.44%) |
Aug 19, 2024 | 31.41 | 31.77 | 31.41 | 31.67 | 12,014 | +0.17(+0.54%) |
Aug 16, 2024 | 31.31 | 31.54 | 31.31 | 31.50 | 7,183 | +0.18(+0.59%) |
Aug 15, 2024 | 31.23 | 31.36 | 31.23 | 31.32 | 8,553 | +0.35(+1.13%) |
Aug 14, 2024 | 30.73 | 30.98 | 30.73 | 30.97 | 9,657 | +0.20(+0.64%) |
Aug 13, 2024 | 30.61 | 30.79 | 30.61 | 30.77 | 3,715 | +0.29(+0.94%) |
Aug 12, 2024 | 30.66 | 30.72 | 30.45 | 30.48 | 11,339 | -0.17(-0.57%) |
Aug 09, 2024 | 30.58 | 30.72 | 30.45 | 30.66 | 10,635 | +0.05(+0.17%) |
Aug 08, 2024 | 30.35 | 30.60 | 30.21 | 30.60 | 5,942 | +0.39(+1.29%) |
Aug 07, 2024 | 30.51 | 30.59 | 30.20 | 30.21 | 10,917 | -0.03(-0.10%) |
Aug 06, 2024 | 30.18 | 30.48 | 30.05 | 30.24 | 18,634 | +0.17(+0.56%) |
Aug 05, 2024 | 30.22 | 30.26 | 29.96 | 30.08 | 22,312 | -0.66(-2.14%) |
Aug 02, 2024 | 30.88 | 31.03 | 30.53 | 30.73 | 19,044 | -0.33(-1.06%) |