Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 32.81 | 33.07 | 32.75 | 32.90 | 28,138 | +0.01(+0.03%) |
Oct 01, 2024 | 33.00 | 33.00 | 32.79 | 32.89 | 40,079 | -0.15(-0.45%) |
Sep 30, 2024 | 32.75 | 33.12 | 32.68 | 33.04 | 33,715 | +0.23(+0.70%) |
Sep 27, 2024 | 32.88 | 32.91 | 32.80 | 32.81 | 20,537 | +0.12(+0.37%) |
Sep 26, 2024 | 32.80 | 32.90 | 32.68 | 32.69 | 41,809 | -0.08(-0.24%) |
Sep 25, 2024 | 32.79 | 32.80 | 32.55 | 32.77 | 37,979 | -0.02(-0.06%) |
Sep 24, 2024 | 32.97 | 32.97 | 32.66 | 32.79 | 44,422 | -0.03(-0.09%) |
Sep 23, 2024 | 32.98 | 33.07 | 32.63 | 32.82 | 75,245 | +0.08(+0.24%) |
Sep 20, 2024 | 32.59 | 32.74 | 32.31 | 32.74 | 51,468 | +0.14(+0.43%) |
Sep 19, 2024 | 32.76 | 32.87 | 32.38 | 32.60 | 40,198 | +0.24(+0.74%) |
Sep 18, 2024 | 32.56 | 32.66 | 32.23 | 32.36 | 28,143 | -0.08(-0.25%) |
Sep 17, 2024 | 32.34 | 32.50 | 32.27 | 32.44 | 29,929 | +0.26(+0.81%) |
Sep 16, 2024 | 32.13 | 32.40 | 31.99 | 32.18 | 30,726 | +0.02(+0.06%) |
Sep 13, 2024 | 31.97 | 32.25 | 31.61 | 32.16 | 25,998 | +0.05(+0.16%) |
Sep 12, 2024 | 32.05 | 32.15 | 31.84 | 32.11 | 12,048 | +0.17(+0.53%) |
Sep 11, 2024 | 31.84 | 31.94 | 31.48 | 31.94 | 32,675 | +0.16(+0.50%) |
Sep 10, 2024 | 31.84 | 31.84 | 31.60 | 31.78 | 20,864 | +0.04(+0.13%) |
Sep 09, 2024 | 31.67 | 32.08 | 31.65 | 31.74 | 11,187 | +0.20(+0.63%) |
Sep 06, 2024 | 32.06 | 32.06 | 31.48 | 31.54 | 35,487 | -0.43(-1.35%) |
Sep 05, 2024 | 31.95 | 32.15 | 31.84 | 31.97 | 38,287 | +0.05(+0.16%) |
Sep 04, 2024 | 31.72 | 32.26 | 31.70 | 31.92 | 33,196 | +0.15(+0.47%) |
Sep 03, 2024 | 32.09 | 32.23 | 31.70 | 31.77 | 34,800 | -0.47(-1.46%) |
Aug 30, 2024 | 32.12 | 32.36 | 32.10 | 32.24 | 32,999 | +0.13(+0.40%) |
Aug 29, 2024 | 31.98 | 32.39 | 31.98 | 32.11 | 36,169 | +0.10(+0.31%) |
Aug 28, 2024 | 32.17 | 32.32 | 32.01 | 32.01 | 34,463 | -0.09(-0.28%) |
Aug 27, 2024 | 31.96 | 32.20 | 31.91 | 32.10 | 32,122 | -0.02(-0.06%) |
Aug 26, 2024 | 31.99 | 32.18 | 31.99 | 32.12 | 39,450 | +0.06(+0.19%) |
Aug 23, 2024 | 31.71 | 32.17 | 31.71 | 32.06 | 35,868 | +0.38(+1.20%) |
Aug 22, 2024 | 31.76 | 32.15 | 31.68 | 31.68 | 42,685 | -0.18(-0.56%) |
Aug 21, 2024 | 31.96 | 32.09 | 31.85 | 31.86 | 38,951 | -0.06(-0.19%) |
Aug 20, 2024 | 32.02 | 32.05 | 31.82 | 31.92 | 35,206 | -0.02(-0.06%) |
Aug 19, 2024 | 31.71 | 31.99 | 31.65 | 31.94 | 29,561 | +0.26(+0.82%) |
Aug 16, 2024 | 31.48 | 31.78 | 31.42 | 31.68 | 32,446 | +0.19(+0.60%) |
Aug 15, 2024 | 31.39 | 31.72 | 31.30 | 31.49 | 25,762 | +0.28(+0.90%) |
Aug 14, 2024 | 31.16 | 31.26 | 31.07 | 31.21 | 28,699 | +0.12(+0.39%) |
Aug 13, 2024 | 30.86 | 31.20 | 30.75 | 31.09 | 58,625 | +0.30(+0.97%) |
Aug 12, 2024 | 30.62 | 30.98 | 30.62 | 30.79 | 36,766 | +0.04(+0.13%) |
Aug 09, 2024 | 30.41 | 30.81 | 30.41 | 30.75 | 90,530 | +0.08(+0.26%) |
Aug 08, 2024 | 30.48 | 30.79 | 30.16 | 30.67 | 85,233 | +0.36(+1.19%) |
Aug 07, 2024 | 30.67 | 31.15 | 30.25 | 30.31 | 63,935 | -0.07(-0.23%) |
Aug 06, 2024 | 29.87 | 30.58 | 29.87 | 30.38 | 149,882 | +0.52(+1.74%) |
Aug 05, 2024 | 29.17 | 30.31 | 29.17 | 29.86 | 126,516 | -1.04(-3.37%) |
Aug 02, 2024 | 31.29 | 31.53 | 30.63 | 30.90 | 63,864 | -0.67(-2.12%) |