Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.92 | 31.92 | 31.00 | 31.16 | 7,708 | -0.08(-0.25%) |
Sep 30, 2024 | 31.03 | 31.24 | 31.03 | 31.24 | 349 | +0.16(+0.52%) |
Sep 27, 2024 | 31.16 | 31.16 | 31.03 | 31.08 | 1,521 | +0.20(+0.64%) |
Sep 26, 2024 | 31.19 | 31.19 | 30.85 | 30.88 | 1,392 | -0.23(-0.73%) |
Sep 25, 2024 | 31.36 | 31.36 | 31.10 | 31.11 | 2,356 | -0.25(-0.78%) |
Sep 24, 2024 | 31.39 | 31.39 | 31.32 | 31.35 | 815 | -0.02(-0.08%) |
Sep 23, 2024 | 31.31 | 31.38 | 31.31 | 31.38 | 708 | +0.31(+0.99%) |
Sep 20, 2024 | 30.88 | 31.07 | 30.88 | 31.07 | 575 | -0.03(-0.09%) |
Sep 19, 2024 | 31.15 | 31.15 | 30.88 | 31.10 | 6,582 | +0.56(+1.84%) |
Sep 18, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 127 | +0.01(+0.04%) |
Sep 17, 2024 | 30.55 | 30.55 | 30.49 | 30.53 | 1,044 | +0.03(+0.09%) |
Sep 16, 2024 | 30.30 | 30.50 | 30.30 | 30.50 | 541 | +0.32(+1.07%) |
Sep 13, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 132 | +0.39(+1.30%) |
Sep 12, 2024 | 29.68 | 29.79 | 29.68 | 29.79 | 651 | +0.17(+0.56%) |
Sep 11, 2024 | 29.50 | 29.62 | 29.00 | 29.62 | 724 | +0.02(+0.08%) |
Sep 10, 2024 | 29.53 | 29.60 | 29.50 | 29.60 | 1,381 | +0.12(+0.40%) |
Sep 09, 2024 | 29.38 | 29.64 | 29.38 | 29.48 | 1,155 | +0.24(+0.82%) |
Sep 06, 2024 | 29.77 | 29.77 | 29.24 | 29.24 | 1,854 | -0.51(-1.71%) |
Sep 05, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 102 | -0.20(-0.67%) |
Sep 04, 2024 | 29.98 | 30.09 | 29.95 | 29.95 | 2,860 | -0.04(-0.14%) |
Sep 03, 2024 | 30.05 | 30.05 | 29.99 | 29.99 | 334 | -0.62(-2.02%) |
Aug 30, 2024 | 30.30 | 30.61 | 30.30 | 30.61 | 388 | +0.31(+1.02%) |
Aug 29, 2024 | 30.49 | 30.49 | 30.30 | 30.30 | 808 | +0.20(+0.65%) |
Aug 28, 2024 | 30.14 | 30.14 | 30.01 | 30.11 | 716 | -0.18(-0.58%) |
Aug 27, 2024 | 30.32 | 30.32 | 30.28 | 30.28 | 698 | -0.07(-0.24%) |
Aug 26, 2024 | 30.53 | 30.53 | 30.34 | 30.36 | 1,137 | -0.09(-0.29%) |
Aug 23, 2024 | 30.36 | 30.44 | 30.36 | 30.44 | 434 | +0.58(+1.94%) |
Aug 22, 2024 | 30.02 | 30.02 | 29.86 | 29.87 | 1,561 | -0.16(-0.54%) |
Aug 21, 2024 | 29.99 | 30.03 | 29.99 | 30.03 | 600 | +0.29(+0.96%) |
Aug 20, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 439 | -0.27(-0.89%) |
Aug 19, 2024 | 29.76 | 30.01 | 29.76 | 30.01 | 4,629 | +0.19(+0.62%) |
Aug 16, 2024 | 29.73 | 29.88 | 29.73 | 29.82 | 1,688 | +0.07(+0.25%) |
Aug 15, 2024 | 29.63 | 29.75 | 29.63 | 29.75 | 894 | +0.36(+1.22%) |
Aug 14, 2024 | 29.27 | 29.43 | 29.27 | 29.39 | 8,708 | +0.05(+0.17%) |
Aug 13, 2024 | 29.21 | 29.34 | 29.12 | 29.34 | 2,442 | +0.31(+1.07%) |
Aug 12, 2024 | 29.06 | 29.07 | 28.95 | 29.03 | 2,151 | -0.10(-0.34%) |
Aug 09, 2024 | 28.96 | 29.13 | 28.96 | 29.13 | 2,360 | +0.07(+0.24%) |
Aug 08, 2024 | 28.66 | 29.06 | 28.66 | 29.06 | 2,276 | +0.54(+1.89%) |
Aug 07, 2024 | 29.17 | 29.19 | 28.52 | 28.52 | 2,276 | -0.23(-0.80%) |
Aug 06, 2024 | 28.44 | 28.99 | 28.43 | 28.75 | 5,218 | +0.43(+1.52%) |
Aug 05, 2024 | 27.93 | 28.55 | 27.73 | 28.32 | 4,246 | -0.71(-2.44%) |
Aug 02, 2024 | 29.27 | 29.27 | 28.81 | 29.03 | 4,317 | -0.64(-2.16%) |