Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.73 | 32.73 | 32.47 | 32.52 | 2,188 | -0.47(-1.42%) |
Sep 30, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 280 | +0.14(+0.43%) |
Sep 27, 2024 | 34.23 | 34.23 | 32.85 | 32.85 | 747 | -0.19(-0.58%) |
Sep 26, 2024 | 32.81 | 33.06 | 32.81 | 33.04 | 11,250 | +0.41(+1.27%) |
Sep 25, 2024 | 32.68 | 32.68 | 32.62 | 32.63 | 1,828 | -0.12(-0.38%) |
Sep 24, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30 | +0.19(+0.58%) |
Sep 23, 2024 | 32.42 | 32.57 | 32.42 | 32.56 | 1,171 | +0.17(+0.54%) |
Sep 20, 2024 | 32.30 | 32.39 | 32.30 | 32.39 | 433 | -0.13(-0.41%) |
Sep 19, 2024 | 32.41 | 32.59 | 32.41 | 32.52 | 1,193 | +0.70(+2.21%) |
Sep 18, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 126 | +0.02(+0.06%) |
Sep 17, 2024 | 31.75 | 31.80 | 31.75 | 31.80 | 1,784 | +0.03(+0.11%) |
Sep 16, 2024 | 31.67 | 31.81 | 31.59 | 31.77 | 5,598 | -0.03(-0.11%) |
Sep 13, 2024 | 31.67 | 31.80 | 31.67 | 31.80 | 2,727 | +0.53(+1.69%) |
Sep 12, 2024 | 31.13 | 31.33 | 31.13 | 31.27 | 1,030 | +0.17(+0.55%) |
Sep 11, 2024 | 30.28 | 31.10 | 30.28 | 31.10 | 1,908 | +0.49(+1.61%) |
Sep 10, 2024 | 30.44 | 30.61 | 30.44 | 30.61 | 1,136 | +0.11(+0.35%) |
Sep 09, 2024 | 30.45 | 30.53 | 30.37 | 30.50 | 2,287 | +0.26(+0.87%) |
Sep 06, 2024 | 30.93 | 30.93 | 30.22 | 30.24 | 3,409 | -0.55(-1.78%) |
Sep 05, 2024 | 30.87 | 30.87 | 30.71 | 30.79 | 1,170 | -0.13(-0.43%) |
Sep 04, 2024 | 30.84 | 30.92 | 30.82 | 30.92 | 3,851 | -0.05(-0.16%) |
Sep 03, 2024 | 31.12 | 31.14 | 30.97 | 30.97 | 3,055 | -0.82(-2.58%) |
Aug 30, 2024 | 31.64 | 31.79 | 31.64 | 31.79 | 469 | +0.20(+0.63%) |
Aug 29, 2024 | 31.76 | 31.94 | 31.56 | 31.59 | 5,623 | +0.09(+0.29%) |
Aug 28, 2024 | 31.59 | 31.61 | 31.37 | 31.50 | 1,881 | -0.23(-0.73%) |
Aug 27, 2024 | 31.58 | 31.81 | 31.58 | 31.73 | 3,685 | +0.06(+0.18%) |
Aug 26, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 279 | -0.18(-0.56%) |
Aug 23, 2024 | 31.74 | 31.85 | 31.74 | 31.85 | 4,571 | +0.46(+1.47%) |
Aug 22, 2024 | 31.72 | 31.75 | 31.39 | 31.39 | 6,315 | -0.48(-1.50%) |
Aug 21, 2024 | 31.82 | 31.87 | 31.69 | 31.87 | 6,465 | +0.17(+0.53%) |
Aug 20, 2024 | 31.72 | 31.72 | 31.70 | 31.70 | 1,081 | -0.06(-0.20%) |
Aug 19, 2024 | 31.49 | 31.77 | 31.45 | 31.77 | 2,160 | +0.37(+1.16%) |
Aug 16, 2024 | 31.38 | 31.51 | 31.38 | 31.40 | 3,725 | -0.01(-0.02%) |
Aug 15, 2024 | 31.41 | 31.49 | 31.40 | 31.41 | 2,220 | +0.58(+1.89%) |
Aug 14, 2024 | 30.79 | 30.82 | 30.79 | 30.82 | 1,222 | +0.13(+0.44%) |
Aug 13, 2024 | 30.39 | 30.69 | 30.39 | 30.69 | 1,826 | +0.72(+2.41%) |
Aug 12, 2024 | 29.92 | 29.97 | 29.91 | 29.97 | 3,514 | -0.11(-0.35%) |
Aug 09, 2024 | 29.88 | 30.07 | 29.88 | 30.07 | 82,641 | +0.13(+0.45%) |
Aug 08, 2024 | 29.70 | 29.94 | 29.70 | 29.94 | 3,365 | +0.88(+3.04%) |
Aug 07, 2024 | 29.92 | 29.92 | 29.06 | 29.06 | 4,671 | -0.24(-0.83%) |
Aug 06, 2024 | 29.26 | 29.74 | 29.26 | 29.30 | 3,294 | +0.35(+1.20%) |
Aug 05, 2024 | 28.97 | 29.24 | 28.90 | 28.95 | 2,348 | -0.89(-2.99%) |
Aug 02, 2024 | 29.58 | 29.84 | 29.58 | 29.84 | 2,805 | -0.80(-2.60%) |