Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.32 | 32.66 | 32.32 | 32.60 | 9,469 | -0.12(-0.36%) |
Sep 30, 2024 | 32.70 | 32.71 | 32.57 | 32.71 | 4,765 | +0.06(+0.20%) |
Sep 27, 2024 | 32.71 | 32.79 | 32.65 | 32.65 | 3,122 | +0.22(+0.66%) |
Sep 26, 2024 | 32.40 | 32.43 | 32.25 | 32.43 | 221,883 | +0.27(+0.83%) |
Sep 25, 2024 | 32.39 | 32.39 | 32.13 | 32.17 | 16,418 | -0.18(-0.55%) |
Sep 24, 2024 | 32.89 | 32.89 | 32.31 | 32.35 | 4,914 | +0.21(+0.66%) |
Sep 23, 2024 | 32.08 | 32.13 | 32.08 | 32.13 | 509 | +0.02(+0.06%) |
Sep 20, 2024 | 32.29 | 32.29 | 32.10 | 32.11 | 1,854 | -0.17(-0.51%) |
Sep 19, 2024 | 32.50 | 32.57 | 32.28 | 32.28 | 3,868 | +0.13(+0.41%) |
Sep 18, 2024 | 32.19 | 32.35 | 32.12 | 32.15 | 4,287 | -0.00(-0.01%) |
Sep 17, 2024 | 32.32 | 32.32 | 32.05 | 32.15 | 3,121 | +0.05(+0.15%) |
Sep 16, 2024 | 32.03 | 32.10 | 31.91 | 32.10 | 3,878 | +0.26(+0.81%) |
Sep 13, 2024 | 31.86 | 31.93 | 31.85 | 31.85 | 2,877 | +0.47(+1.51%) |
Sep 12, 2024 | 31.29 | 31.37 | 31.26 | 31.37 | 2,780 | +0.31(+1.01%) |
Sep 11, 2024 | 31.12 | 31.12 | 30.77 | 31.06 | 212,855 | -0.07(-0.23%) |
Sep 10, 2024 | 31.33 | 31.33 | 30.94 | 31.13 | 2,365 | -0.05(-0.17%) |
Sep 09, 2024 | 31.09 | 31.25 | 31.09 | 31.18 | 1,337 | +0.17(+0.53%) |
Sep 06, 2024 | 31.52 | 31.52 | 31.02 | 31.02 | 1,298 | -0.39(-1.24%) |
Sep 05, 2024 | 31.28 | 31.51 | 31.28 | 31.41 | 2,802 | -0.22(-0.69%) |
Sep 04, 2024 | 31.43 | 31.63 | 31.37 | 31.63 | 58,839 | +0.49(+1.56%) |
Sep 03, 2024 | 31.71 | 31.71 | 31.14 | 31.14 | 3,404 | -0.51(-1.61%) |
Aug 30, 2024 | 31.44 | 31.65 | 31.35 | 31.65 | 3,372 | +0.20(+0.64%) |
Aug 29, 2024 | 31.80 | 31.80 | 31.45 | 31.45 | 814 | -0.13(-0.41%) |
Aug 28, 2024 | 31.65 | 31.69 | 31.52 | 31.58 | 2,143 | -0.20(-0.63%) |
Aug 27, 2024 | 31.70 | 31.79 | 31.70 | 31.78 | 6,055 | -0.03(-0.11%) |
Aug 26, 2024 | 31.87 | 31.87 | 31.81 | 31.81 | 1,004 | +0.16(+0.51%) |
Aug 23, 2024 | 31.50 | 31.65 | 31.50 | 31.65 | 1,575 | +0.40(+1.27%) |
Aug 22, 2024 | 31.55 | 31.55 | 31.17 | 31.25 | 9,747 | -0.24(-0.76%) |
Aug 21, 2024 | 31.30 | 31.49 | 31.30 | 31.49 | 3,609 | +0.14(+0.44%) |
Aug 20, 2024 | 31.30 | 31.43 | 31.23 | 31.36 | 4,388 | +0.01(+0.02%) |
Aug 19, 2024 | 31.26 | 31.35 | 31.19 | 31.35 | 2,715 | +0.38(+1.24%) |
Aug 16, 2024 | 30.89 | 30.98 | 30.84 | 30.97 | 1,693 | +0.16(+0.54%) |
Aug 15, 2024 | 30.72 | 30.85 | 30.72 | 30.80 | 7,667 | +0.28(+0.92%) |
Aug 14, 2024 | 30.58 | 30.58 | 30.46 | 30.52 | 2,094 | -0.04(-0.12%) |
Aug 13, 2024 | 30.42 | 30.56 | 30.40 | 30.55 | 56,437 | +0.28(+0.92%) |
Aug 12, 2024 | 30.40 | 30.40 | 30.21 | 30.28 | 11,511 | -0.24(-0.79%) |
Aug 09, 2024 | 30.38 | 30.52 | 30.35 | 30.52 | 13,512 | +0.23(+0.75%) |
Aug 08, 2024 | 29.87 | 30.29 | 29.87 | 30.29 | 12,616 | +0.30(+0.99%) |
Aug 07, 2024 | 30.39 | 30.39 | 29.99 | 29.99 | 45,058 | -0.07(-0.22%) |
Aug 06, 2024 | 29.83 | 30.36 | 29.83 | 30.06 | 6,533 | +0.38(+1.30%) |
Aug 05, 2024 | 29.65 | 29.97 | 29.61 | 29.67 | 9,748 | -0.78(-2.57%) |
Aug 02, 2024 | 30.76 | 30.76 | 30.38 | 30.45 | 5,117 | -0.54(-1.75%) |