Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.71 | 32.71 | 32.47 | 32.59 | 14,988 | -0.19(-0.57%) |
Sep 30, 2024 | 32.97 | 32.97 | 32.69 | 32.78 | 14,009 | -0.21(-0.63%) |
Sep 27, 2024 | 33.12 | 33.16 | 32.97 | 32.99 | 6,682 | -0.04(-0.11%) |
Sep 26, 2024 | 32.87 | 33.06 | 32.84 | 33.02 | 17,834 | +0.77(+2.40%) |
Sep 25, 2024 | 32.51 | 32.51 | 32.25 | 32.25 | 15,666 | -0.21(-0.65%) |
Sep 24, 2024 | 32.31 | 32.49 | 32.31 | 32.46 | 19,601 | +0.29(+0.89%) |
Sep 23, 2024 | 32.09 | 32.18 | 32.09 | 32.17 | 12,606 | +0.05(+0.16%) |
Sep 20, 2024 | 32.11 | 32.16 | 32.08 | 32.12 | 20,553 | -0.32(-0.98%) |
Sep 19, 2024 | 32.30 | 32.49 | 32.28 | 32.44 | 10,940 | +0.55(+1.71%) |
Sep 18, 2024 | 31.94 | 32.08 | 31.85 | 31.89 | 14,783 | +0.07(+0.22%) |
Sep 17, 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 9,289 | -0.12(-0.38%) |
Sep 16, 2024 | 31.86 | 31.95 | 31.81 | 31.95 | 12,900 | +0.16(+0.50%) |
Sep 13, 2024 | 31.82 | 31.85 | 31.77 | 31.79 | 9,424 | +0.06(+0.20%) |
Sep 12, 2024 | 31.47 | 31.72 | 31.47 | 31.72 | 14,618 | +0.13(+0.43%) |
Sep 11, 2024 | 31.28 | 31.59 | 31.22 | 31.59 | 10,289 | +0.19(+0.60%) |
Sep 10, 2024 | 31.35 | 31.43 | 31.21 | 31.40 | 17,856 | -0.18(-0.58%) |
Sep 09, 2024 | 31.42 | 31.68 | 31.42 | 31.58 | 16,450 | +0.25(+0.80%) |
Sep 06, 2024 | 31.80 | 31.80 | 31.33 | 31.33 | 11,900 | -0.55(-1.71%) |
Sep 05, 2024 | 31.90 | 31.92 | 31.80 | 31.88 | 19,969 | +0.15(+0.47%) |
Sep 04, 2024 | 31.57 | 31.86 | 31.57 | 31.73 | 15,985 | +0.08(+0.26%) |
Sep 03, 2024 | 31.95 | 31.95 | 31.64 | 31.64 | 22,518 | -0.36(-1.12%) |
Aug 30, 2024 | 32.03 | 32.03 | 31.84 | 32.00 | 11,678 | +0.07(+0.23%) |
Aug 29, 2024 | 31.92 | 32.05 | 31.87 | 31.93 | 21,387 | +0.06(+0.18%) |
Aug 28, 2024 | 31.96 | 32.01 | 31.78 | 31.87 | 16,143 | -0.28(-0.87%) |
Aug 27, 2024 | 32.08 | 32.16 | 32.00 | 32.15 | 15,132 | +0.16(+0.51%) |
Aug 26, 2024 | 31.97 | 32.02 | 31.96 | 31.99 | 17,108 | -0.13(-0.40%) |
Aug 23, 2024 | 31.86 | 32.12 | 31.86 | 32.12 | 3,636 | +0.56(+1.78%) |
Aug 22, 2024 | 31.60 | 31.68 | 31.53 | 31.56 | 14,121 | -0.01(-0.05%) |
Aug 21, 2024 | 31.57 | 31.57 | 31.45 | 31.57 | 31,447 | +0.32(+1.02%) |
Aug 20, 2024 | 31.33 | 31.33 | 31.24 | 31.25 | 20,333 | -0.18(-0.57%) |
Aug 19, 2024 | 31.35 | 31.45 | 31.35 | 31.43 | 6,129 | +0.28(+0.91%) |
Aug 16, 2024 | 31.09 | 31.16 | 31.05 | 31.15 | 18,550 | +0.19(+0.60%) |
Aug 15, 2024 | 30.86 | 31.00 | 30.86 | 30.96 | 11,338 | +0.31(+1.02%) |
Aug 14, 2024 | 30.54 | 30.65 | 30.54 | 30.65 | 11,303 | +0.20(+0.66%) |
Aug 13, 2024 | 30.20 | 30.45 | 30.17 | 30.45 | 12,446 | +0.39(+1.30%) |
Aug 12, 2024 | 30.02 | 30.13 | 30.02 | 30.05 | 10,518 | -0.02(-0.08%) |
Aug 09, 2024 | 30.02 | 30.08 | 29.98 | 30.08 | 14,433 | +0.06(+0.19%) |
Aug 08, 2024 | 29.92 | 30.07 | 29.90 | 30.02 | 14,529 | +0.41(+1.38%) |
Aug 07, 2024 | 29.87 | 29.96 | 29.61 | 29.61 | 24,958 | +0.23(+0.77%) |
Aug 06, 2024 | 29.18 | 29.51 | 29.18 | 29.39 | 19,178 | +0.02(+0.08%) |
Aug 05, 2024 | 29.13 | 29.50 | 29.13 | 29.37 | 13,049 | -0.54(-1.79%) |
Aug 02, 2024 | 30.01 | 30.01 | 29.79 | 29.90 | 13,315 | -0.30(-1.00%) |