Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.36 | 32.36 | 31.85 | 31.85 | 381 | -0.36(-1.12%) |
Sep 30, 2024 | 32.04 | 32.21 | 32.04 | 32.21 | 5,226 | +0.07(+0.22%) |
Sep 27, 2024 | 32.26 | 32.29 | 32.11 | 32.14 | 4,024 | -0.14(-0.44%) |
Sep 26, 2024 | 32.18 | 32.28 | 32.18 | 32.28 | 2,589 | +0.31(+0.95%) |
Sep 25, 2024 | 32.10 | 32.10 | 31.98 | 31.98 | 1,053 | -0.10(-0.32%) |
Sep 24, 2024 | 32.03 | 32.08 | 32.03 | 32.08 | 201 | +0.21(+0.66%) |
Sep 23, 2024 | 31.85 | 31.88 | 31.85 | 31.87 | 549 | +0.01(+0.04%) |
Sep 20, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 100 | -0.14(-0.43%) |
Sep 19, 2024 | 31.91 | 32.07 | 31.91 | 31.99 | 2,350 | +0.75(+2.42%) |
Sep 18, 2024 | 31.36 | 31.55 | 31.24 | 31.24 | 995 | -0.18(-0.56%) |
Sep 17, 2024 | 31.68 | 31.68 | 31.41 | 31.41 | 2,397 | -0.05(-0.17%) |
Sep 16, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 256 | -0.02(-0.05%) |
Sep 13, 2024 | 31.47 | 31.49 | 31.47 | 31.48 | 678 | +0.15(+0.49%) |
Sep 12, 2024 | 31.34 | 31.34 | 31.33 | 31.33 | 931 | +0.27(+0.88%) |
Sep 11, 2024 | 30.48 | 31.06 | 30.48 | 31.06 | 1,602 | +0.50(+1.64%) |
Sep 10, 2024 | 30.30 | 30.56 | 30.30 | 30.56 | 1,131 | +0.24(+0.78%) |
Sep 09, 2024 | 30.24 | 30.32 | 30.14 | 30.32 | 1,125 | +0.44(+1.46%) |
Sep 06, 2024 | 30.02 | 30.02 | 29.88 | 29.88 | 578 | -0.57(-1.86%) |
Sep 05, 2024 | 30.61 | 30.61 | 30.44 | 30.45 | 3,455 | -0.17(-0.56%) |
Sep 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 237 | +0.01(+0.03%) |
Sep 03, 2024 | 31.24 | 31.25 | 30.61 | 30.61 | 2,835 | -0.91(-2.89%) |
Aug 30, 2024 | 31.47 | 31.52 | 31.17 | 31.52 | 1,541 | +0.28(+0.90%) |
Aug 29, 2024 | 31.54 | 31.55 | 31.24 | 31.24 | 1,923 | -0.04(-0.13%) |
Aug 28, 2024 | 31.16 | 31.37 | 31.16 | 31.28 | 1,064 | -0.28(-0.88%) |
Aug 27, 2024 | 31.25 | 31.56 | 31.25 | 31.56 | 4,702 | +0.17(+0.54%) |
Aug 26, 2024 | 31.61 | 31.79 | 31.32 | 31.39 | 16,395 | -0.22(-0.70%) |
Aug 23, 2024 | 31.48 | 31.61 | 31.41 | 31.61 | 1,079 | +0.38(+1.21%) |
Aug 22, 2024 | 31.76 | 31.76 | 31.23 | 31.23 | 2,586 | -0.37(-1.17%) |
Aug 21, 2024 | 31.36 | 31.60 | 31.36 | 31.60 | 2,575 | +0.18(+0.57%) |
Aug 20, 2024 | 31.58 | 31.58 | 31.37 | 31.42 | 5,820 | -0.13(-0.43%) |
Aug 19, 2024 | 31.17 | 31.55 | 31.17 | 31.55 | 255 | +0.38(+1.24%) |
Aug 16, 2024 | 31.08 | 31.17 | 31.08 | 31.17 | 777 | +0.01(+0.05%) |
Aug 15, 2024 | 30.91 | 31.16 | 30.91 | 31.16 | 1,457 | +0.59(+1.92%) |
Aug 14, 2024 | 30.44 | 30.60 | 30.37 | 30.57 | 3,527 | +0.07(+0.23%) |
Aug 13, 2024 | 30.30 | 30.50 | 30.30 | 30.50 | 2,537 | +0.70(+2.35%) |
Aug 12, 2024 | 29.98 | 29.98 | 29.73 | 29.80 | 4,666 | +0.00(+0.00%) |
Aug 09, 2024 | 29.70 | 29.87 | 29.66 | 29.80 | 3,841 | +0.15(+0.50%) |
Aug 08, 2024 | 29.17 | 29.68 | 29.09 | 29.65 | 1,766 | +0.78(+2.71%) |
Aug 07, 2024 | 29.88 | 29.88 | 28.86 | 28.87 | 5,464 | -0.33(-1.12%) |
Aug 06, 2024 | 29.07 | 29.47 | 29.07 | 29.20 | 2,138 | +0.41(+1.42%) |
Aug 05, 2024 | 28.55 | 29.18 | 28.55 | 28.79 | 1,703 | -0.84(-2.82%) |
Aug 02, 2024 | 29.29 | 29.63 | 29.29 | 29.63 | 7,824 | -0.58(-1.93%) |