Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.73 | 31.73 | 31.40 | 31.49 | 17,992 | -0.10(-0.30%) |
Sep 30, 2024 | 31.49 | 31.67 | 31.49 | 31.58 | 12,337 | -0.02(-0.08%) |
Sep 27, 2024 | 31.66 | 31.66 | 31.54 | 31.60 | 4,923 | -0.03(-0.08%) |
Sep 26, 2024 | 31.66 | 31.66 | 31.51 | 31.63 | 10,003 | +0.11(+0.35%) |
Sep 25, 2024 | 31.55 | 31.62 | 31.49 | 31.52 | 10,916 | -0.03(-0.10%) |
Sep 24, 2024 | 31.52 | 31.61 | 31.48 | 31.55 | 21,736 | +0.02(+0.06%) |
Sep 23, 2024 | 31.46 | 31.59 | 31.44 | 31.53 | 10,548 | +0.03(+0.08%) |
Sep 20, 2024 | 31.49 | 31.55 | 31.43 | 31.50 | 16,713 | -0.02(-0.05%) |
Sep 19, 2024 | 31.50 | 31.58 | 31.44 | 31.52 | 28,499 | +0.27(+0.87%) |
Sep 18, 2024 | 31.27 | 31.41 | 31.19 | 31.25 | 12,584 | -0.06(-0.20%) |
Sep 17, 2024 | 31.32 | 31.38 | 31.20 | 31.31 | 7,899 | -0.00(-0.01%) |
Sep 16, 2024 | 31.20 | 31.35 | 31.20 | 31.32 | 9,577 | +0.12(+0.37%) |
Sep 13, 2024 | 31.10 | 31.31 | 31.10 | 31.20 | 28,978 | +0.02(+0.08%) |
Sep 12, 2024 | 31.04 | 31.23 | 30.97 | 31.18 | 46,323 | +0.14(+0.46%) |
Sep 11, 2024 | 30.97 | 31.03 | 30.60 | 31.03 | 82,672 | +0.16(+0.53%) |
Sep 10, 2024 | 30.79 | 30.88 | 30.70 | 30.87 | 6,825 | +0.08(+0.27%) |
Sep 09, 2024 | 30.67 | 30.90 | 30.67 | 30.79 | 7,115 | +0.20(+0.67%) |
Sep 06, 2024 | 30.86 | 30.94 | 30.52 | 30.58 | 16,892 | -0.26(-0.86%) |
Sep 05, 2024 | 30.95 | 30.97 | 30.75 | 30.85 | 20,754 | -0.07(-0.22%) |
Sep 04, 2024 | 30.95 | 31.03 | 30.85 | 30.91 | 19,421 | +0.04(+0.12%) |
Sep 03, 2024 | 31.14 | 31.14 | 30.88 | 30.88 | 12,835 | -0.38(-1.22%) |
Aug 30, 2024 | 31.26 | 31.26 | 31.11 | 31.26 | 13,751 | +0.05(+0.16%) |
Aug 29, 2024 | 31.21 | 31.29 | 31.11 | 31.21 | 38,422 | +0.07(+0.24%) |
Aug 28, 2024 | 31.22 | 31.22 | 31.02 | 31.14 | 17,561 | -0.08(-0.26%) |
Aug 27, 2024 | 31.23 | 31.26 | 31.10 | 31.22 | 10,261 | -0.00(-0.01%) |
Aug 26, 2024 | 31.10 | 31.23 | 31.07 | 31.22 | 31,127 | +0.02(+0.06%) |
Aug 23, 2024 | 31.09 | 31.22 | 31.09 | 31.20 | 7,666 | +0.18(+0.59%) |
Aug 22, 2024 | 31.17 | 31.17 | 31.00 | 31.02 | 9,101 | -0.12(-0.37%) |
Aug 21, 2024 | 31.11 | 31.18 | 31.07 | 31.13 | 30,835 | +0.03(+0.10%) |
Aug 20, 2024 | 31.16 | 31.18 | 31.05 | 31.10 | 28,498 | -0.08(-0.26%) |
Aug 19, 2024 | 31.04 | 31.18 | 30.98 | 31.18 | 10,836 | +0.25(+0.81%) |
Aug 16, 2024 | 30.79 | 31.03 | 30.79 | 30.93 | 13,282 | -0.05(-0.16%) |
Aug 15, 2024 | 30.98 | 30.99 | 30.84 | 30.98 | 17,111 | +0.20(+0.65%) |
Aug 14, 2024 | 30.67 | 30.78 | 30.54 | 30.78 | 49,716 | +0.11(+0.36%) |
Aug 13, 2024 | 30.50 | 30.67 | 30.48 | 30.67 | 12,199 | +0.38(+1.27%) |
Aug 12, 2024 | 30.35 | 30.41 | 30.27 | 30.29 | 20,648 | -0.05(-0.18%) |
Aug 09, 2024 | 30.27 | 30.34 | 30.17 | 30.34 | 14,145 | +0.20(+0.66%) |
Aug 08, 2024 | 29.84 | 30.21 | 29.84 | 30.14 | 7,108 | +0.35(+1.19%) |
Aug 07, 2024 | 30.24 | 30.24 | 29.79 | 29.79 | 27,818 | -0.14(-0.48%) |
Aug 06, 2024 | 29.57 | 30.21 | 29.57 | 29.93 | 198,449 | +0.34(+1.15%) |
Aug 05, 2024 | 29.95 | 29.95 | 29.52 | 29.59 | 14,328 | -0.63(-2.08%) |
Aug 02, 2024 | 30.39 | 30.40 | 30.04 | 30.22 | 26,259 | -0.33(-1.08%) |