Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 31.33 | 31.33 | 31.00 | 31.05 | 2,617 | -0.30(-0.95%) |
Oct 04, 2024 | 31.37 | 31.37 | 31.21 | 31.34 | 1,590 | +0.33(+1.07%) |
Oct 03, 2024 | 31.10 | 31.11 | 30.99 | 31.01 | 1,312 | -0.09(-0.28%) |
Oct 02, 2024 | 31.13 | 31.13 | 31.08 | 31.10 | 1,339 | -0.06(-0.20%) |
Oct 01, 2024 | 31.92 | 31.92 | 31.00 | 31.16 | 7,708 | -0.08(-0.25%) |
Sep 30, 2024 | 31.03 | 31.24 | 31.03 | 31.24 | 349 | +0.16(+0.52%) |
Sep 27, 2024 | 31.16 | 31.16 | 31.03 | 31.08 | 1,521 | +0.20(+0.64%) |
Sep 26, 2024 | 31.19 | 31.19 | 30.85 | 30.88 | 1,392 | -0.13(-0.43%) |
Sep 25, 2024 | 31.26 | 31.26 | 31.01 | 31.02 | 2,363 | -0.24(-0.78%) |
Sep 24, 2024 | 31.30 | 31.30 | 31.23 | 31.26 | 817 | -0.02(-0.08%) |
Sep 23, 2024 | 31.22 | 31.28 | 31.22 | 31.28 | 710 | +0.31(+0.99%) |
Sep 20, 2024 | 30.79 | 30.98 | 30.79 | 30.98 | 576 | -0.03(-0.09%) |
Sep 19, 2024 | 31.06 | 31.06 | 30.79 | 31.01 | 6,601 | +0.56(+1.84%) |
Sep 18, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 127 | +0.01(+0.04%) |
Sep 17, 2024 | 30.46 | 30.46 | 30.39 | 30.43 | 1,047 | +0.03(+0.09%) |
Sep 16, 2024 | 30.21 | 30.41 | 30.21 | 30.41 | 542 | +0.32(+1.07%) |
Sep 13, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 132 | +0.39(+1.30%) |
Sep 12, 2024 | 29.59 | 29.70 | 29.59 | 29.70 | 652 | +0.17(+0.56%) |
Sep 11, 2024 | 29.41 | 29.53 | 28.91 | 29.53 | 726 | +0.02(+0.08%) |
Sep 10, 2024 | 29.44 | 29.51 | 29.41 | 29.51 | 1,385 | +0.12(+0.40%) |
Sep 09, 2024 | 29.29 | 29.55 | 29.29 | 29.39 | 1,158 | +0.24(+0.82%) |
Sep 06, 2024 | 29.68 | 29.68 | 29.15 | 29.15 | 1,859 | -0.51(-1.71%) |
Sep 05, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 102 | -0.20(-0.67%) |
Sep 04, 2024 | 29.88 | 30.00 | 29.86 | 29.86 | 2,868 | -0.04(-0.14%) |
Sep 03, 2024 | 29.96 | 29.96 | 29.90 | 29.90 | 335 | -0.62(-2.02%) |
Aug 30, 2024 | 30.21 | 30.52 | 30.21 | 30.52 | 389 | +0.31(+1.02%) |
Aug 29, 2024 | 30.40 | 30.40 | 30.21 | 30.21 | 810 | +0.20(+0.65%) |
Aug 28, 2024 | 30.05 | 30.05 | 29.92 | 30.01 | 718 | -0.18(-0.58%) |
Aug 27, 2024 | 30.23 | 30.23 | 30.19 | 30.19 | 700 | -0.07(-0.24%) |
Aug 26, 2024 | 30.44 | 30.44 | 30.25 | 30.26 | 1,140 | -0.09(-0.29%) |
Aug 23, 2024 | 30.27 | 30.35 | 30.27 | 30.35 | 435 | +0.58(+1.94%) |
Aug 22, 2024 | 29.93 | 29.93 | 29.77 | 29.78 | 1,565 | -0.16(-0.54%) |
Aug 21, 2024 | 29.90 | 29.94 | 29.90 | 29.94 | 601 | +0.28(+0.96%) |
Aug 20, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 440 | -0.27(-0.89%) |
Aug 19, 2024 | 29.67 | 29.92 | 29.67 | 29.92 | 4,643 | +0.18(+0.62%) |
Aug 16, 2024 | 29.64 | 29.79 | 29.64 | 29.73 | 1,693 | +0.07(+0.25%) |
Aug 15, 2024 | 29.54 | 29.66 | 29.54 | 29.66 | 896 | +0.36(+1.22%) |
Aug 14, 2024 | 29.18 | 29.35 | 29.18 | 29.30 | 8,734 | +0.05(+0.18%) |
Aug 13, 2024 | 29.12 | 29.25 | 29.03 | 29.25 | 2,449 | +0.31(+1.07%) |
Aug 12, 2024 | 28.97 | 28.98 | 28.86 | 28.94 | 2,157 | -0.10(-0.34%) |
Aug 09, 2024 | 28.87 | 29.04 | 28.87 | 29.04 | 2,367 | +0.07(+0.24%) |
Aug 08, 2024 | 28.57 | 28.97 | 28.57 | 28.97 | 2,282 | +0.54(+1.89%) |
Aug 07, 2024 | 29.08 | 29.10 | 28.43 | 28.43 | 2,282 | -0.23(-0.80%) |
Aug 06, 2024 | 28.35 | 28.90 | 28.34 | 28.66 | 5,233 | +0.43(+1.52%) |
Aug 05, 2024 | 27.85 | 28.46 | 27.65 | 28.23 | 4,258 | -0.71(-2.44%) |
Aug 02, 2024 | 29.18 | 29.18 | 28.72 | 28.94 | 4,330 | -0.64(-2.16%) |