Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.01 | 32.17 | 32.01 | 32.09 | 1,492 | -0.11(-0.36%) |
Sep 30, 2024 | 32.15 | 32.21 | 32.11 | 32.21 | 11,724 | +0.02(+0.08%) |
Sep 27, 2024 | 32.44 | 32.44 | 32.18 | 32.18 | 2,862 | +0.03(+0.10%) |
Sep 26, 2024 | 32.12 | 32.15 | 32.09 | 32.15 | 5,494 | +0.23(+0.73%) |
Sep 25, 2024 | 32.04 | 32.04 | 31.92 | 31.92 | 17,994 | -0.15(-0.48%) |
Sep 24, 2024 | 32.06 | 32.09 | 32.06 | 32.07 | 2,379 | +0.04(+0.13%) |
Sep 23, 2024 | 32.06 | 32.06 | 31.98 | 32.03 | 423 | +0.12(+0.38%) |
Sep 20, 2024 | 31.87 | 31.94 | 31.87 | 31.91 | 4,900 | -0.13(-0.41%) |
Sep 19, 2024 | 32.04 | 32.05 | 32.02 | 32.04 | 5,274 | +0.27(+0.84%) |
Sep 18, 2024 | 32.00 | 32.00 | 31.77 | 31.77 | 7,051 | -0.02(-0.07%) |
Sep 17, 2024 | 31.79 | 31.80 | 31.77 | 31.80 | 1,000 | +0.01(+0.04%) |
Sep 16, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 70 | +0.14(+0.45%) |
Sep 13, 2024 | 31.63 | 31.68 | 31.56 | 31.64 | 1,811 | +0.16(+0.51%) |
Sep 12, 2024 | 31.30 | 31.48 | 31.28 | 31.48 | 4,580 | +0.19(+0.61%) |
Sep 11, 2024 | 31.33 | 31.33 | 31.29 | 31.29 | 1,238 | +0.01(+0.02%) |
Sep 10, 2024 | 31.26 | 31.29 | 31.19 | 31.29 | 2,448 | -0.05(-0.18%) |
Sep 09, 2024 | 31.23 | 31.37 | 31.23 | 31.34 | 2,205 | +0.31(+0.99%) |
Sep 06, 2024 | 31.35 | 31.35 | 31.03 | 31.03 | 14,318 | -0.24(-0.77%) |
Sep 05, 2024 | 31.23 | 31.29 | 31.23 | 31.27 | 5,560 | -0.12(-0.38%) |
Sep 04, 2024 | 31.60 | 31.60 | 31.37 | 31.39 | 9,639 | -0.03(-0.09%) |
Sep 03, 2024 | 31.66 | 31.66 | 31.36 | 31.42 | 1,768 | -0.27(-0.86%) |
Aug 30, 2024 | 31.55 | 31.69 | 31.43 | 31.69 | 4,399 | +0.06(+0.20%) |
Aug 29, 2024 | 31.58 | 31.67 | 31.55 | 31.63 | 26,619 | +0.17(+0.53%) |
Aug 28, 2024 | 31.56 | 31.56 | 31.45 | 31.47 | 6,897 | -0.02(-0.08%) |
Aug 27, 2024 | 31.48 | 31.52 | 31.41 | 31.49 | 9,835 | +0.02(+0.06%) |
Aug 26, 2024 | 31.61 | 31.61 | 31.47 | 31.47 | 625 | -0.01(-0.03%) |
Aug 23, 2024 | 31.32 | 31.50 | 31.32 | 31.48 | 5,021 | +0.32(+1.02%) |
Aug 22, 2024 | 31.36 | 31.36 | 31.12 | 31.16 | 25,341 | -0.13(-0.41%) |
Aug 21, 2024 | 31.11 | 31.29 | 31.11 | 31.29 | 31,928 | +0.21(+0.68%) |
Aug 20, 2024 | 31.12 | 31.13 | 31.08 | 31.08 | 14,587 | -0.11(-0.35%) |
Aug 19, 2024 | 31.15 | 31.19 | 31.12 | 31.19 | 3,741 | +0.18(+0.58%) |
Aug 16, 2024 | 30.97 | 31.01 | 30.94 | 31.01 | 3,894 | +0.08(+0.25%) |
Aug 15, 2024 | 30.92 | 31.02 | 30.83 | 30.93 | 2,560 | +0.20(+0.66%) |
Aug 14, 2024 | 30.67 | 30.74 | 30.64 | 30.73 | 23,061 | +0.09(+0.30%) |
Aug 13, 2024 | 30.55 | 30.63 | 30.48 | 30.63 | 1,321 | +0.26(+0.86%) |
Aug 12, 2024 | 30.42 | 30.45 | 30.37 | 30.37 | 1,356 | -0.12(-0.40%) |
Aug 09, 2024 | 30.43 | 30.50 | 30.43 | 30.50 | 641 | +0.06(+0.20%) |
Aug 08, 2024 | 30.33 | 30.46 | 30.29 | 30.44 | 2,848 | +0.37(+1.24%) |
Aug 07, 2024 | 30.49 | 30.49 | 30.06 | 30.06 | 3,275 | -0.15(-0.51%) |
Aug 06, 2024 | 30.28 | 30.38 | 30.22 | 30.22 | 13,878 | +0.17(+0.56%) |
Aug 05, 2024 | 30.02 | 30.23 | 29.97 | 30.05 | 15,016 | -0.42(-1.39%) |
Aug 02, 2024 | 30.44 | 30.47 | 30.42 | 30.47 | 562 | -0.38(-1.22%) |