Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.38 | 32.38 | 31.95 | 32.19 | 66,546 | -0.27(-0.83%) |
Sep 30, 2024 | 32.19 | 32.46 | 32.14 | 32.46 | 35,893 | +0.09(+0.28%) |
Sep 27, 2024 | 32.50 | 32.53 | 32.24 | 32.37 | 15,313 | +0.06(+0.19%) |
Sep 26, 2024 | 32.36 | 32.36 | 32.21 | 32.31 | 20,362 | +0.22(+0.69%) |
Sep 25, 2024 | 32.54 | 32.58 | 32.02 | 32.09 | 76,225 | -0.33(-1.02%) |
Sep 24, 2024 | 32.49 | 32.49 | 32.27 | 32.42 | 41,821 | +0.10(+0.31%) |
Sep 23, 2024 | 32.36 | 32.44 | 32.25 | 32.32 | 20,431 | +0.04(+0.11%) |
Sep 20, 2024 | 32.58 | 32.58 | 32.23 | 32.28 | 31,477 | -0.26(-0.78%) |
Sep 19, 2024 | 32.54 | 32.54 | 32.25 | 32.54 | 54,677 | +0.62(+1.94%) |
Sep 18, 2024 | 31.92 | 32.31 | 31.79 | 31.92 | 105,935 | +0.05(+0.16%) |
Sep 17, 2024 | 31.83 | 32.04 | 31.74 | 31.87 | 63,453 | +0.17(+0.54%) |
Sep 16, 2024 | 31.65 | 31.70 | 31.51 | 31.70 | 18,404 | +0.25(+0.79%) |
Sep 13, 2024 | 31.17 | 31.50 | 31.17 | 31.45 | 38,229 | +0.56(+1.81%) |
Sep 12, 2024 | 30.81 | 30.98 | 30.79 | 30.89 | 15,770 | +0.22(+0.72%) |
Sep 11, 2024 | 30.18 | 30.70 | 30.07 | 30.67 | 35,792 | +0.08(+0.27%) |
Sep 10, 2024 | 30.74 | 30.74 | 30.32 | 30.59 | 241,572 | -0.11(-0.37%) |
Sep 09, 2024 | 30.60 | 30.84 | 30.59 | 30.70 | 9,161 | +0.18(+0.59%) |
Sep 06, 2024 | 31.08 | 31.08 | 30.43 | 30.52 | 16,528 | -0.43(-1.37%) |
Sep 05, 2024 | 31.23 | 31.23 | 30.88 | 30.95 | 9,292 | -0.27(-0.88%) |
Sep 04, 2024 | 31.14 | 31.27 | 31.08 | 31.22 | 13,767 | +0.05(+0.16%) |
Sep 03, 2024 | 31.81 | 31.89 | 31.15 | 31.17 | 22,291 | -0.86(-2.68%) |
Aug 30, 2024 | 31.93 | 32.04 | 31.62 | 32.03 | 18,652 | +0.27(+0.85%) |
Aug 29, 2024 | 31.83 | 31.99 | 31.68 | 31.76 | 25,585 | +0.22(+0.70%) |
Aug 28, 2024 | 31.81 | 31.81 | 31.46 | 31.54 | 135,100 | -0.24(-0.76%) |
Aug 27, 2024 | 31.73 | 31.87 | 31.61 | 31.78 | 88,468 | -0.05(-0.17%) |
Aug 26, 2024 | 32.00 | 32.15 | 31.83 | 31.83 | 77,248 | -0.05(-0.15%) |
Aug 23, 2024 | 31.44 | 31.93 | 31.44 | 31.88 | 17,394 | +0.67(+2.15%) |
Aug 22, 2024 | 31.51 | 31.51 | 31.21 | 31.21 | 39,112 | -0.19(-0.61%) |
Aug 21, 2024 | 31.24 | 31.40 | 31.12 | 31.40 | 36,784 | +0.31(+0.99%) |
Aug 20, 2024 | 31.24 | 31.24 | 30.97 | 31.09 | 73,077 | -0.25(-0.80%) |
Aug 19, 2024 | 31.10 | 31.36 | 31.10 | 31.34 | 37,194 | +0.28(+0.91%) |
Aug 16, 2024 | 30.94 | 31.09 | 30.92 | 31.06 | 62,972 | +0.08(+0.25%) |
Aug 15, 2024 | 30.84 | 31.09 | 30.78 | 30.98 | 80,480 | +0.59(+1.94%) |
Aug 14, 2024 | 30.46 | 30.49 | 30.30 | 30.39 | 70,120 | +0.02(+0.07%) |
Aug 13, 2024 | 30.05 | 30.43 | 30.00 | 30.37 | 78,806 | +0.40(+1.33%) |
Aug 12, 2024 | 30.07 | 30.09 | 29.90 | 29.97 | 62,538 | -0.11(-0.36%) |
Aug 09, 2024 | 30.04 | 30.14 | 29.93 | 30.08 | 10,523 | +0.03(+0.10%) |
Aug 08, 2024 | 29.75 | 30.09 | 29.71 | 30.05 | 18,440 | +0.56(+1.89%) |
Aug 07, 2024 | 30.24 | 30.29 | 29.45 | 29.49 | 263,694 | -0.34(-1.12%) |
Aug 06, 2024 | 29.58 | 30.21 | 29.51 | 29.82 | 23,100 | +0.25(+0.83%) |
Aug 05, 2024 | 29.10 | 29.84 | 28.92 | 29.58 | 38,666 | -0.78(-2.56%) |
Aug 02, 2024 | 30.53 | 30.53 | 30.03 | 30.36 | 561,487 | -0.96(-3.07%) |