Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.75 | 31.80 | 31.45 | 31.75 | 39,099 | -0.10(-0.31%) |
Sep 30, 2024 | 32.01 | 32.01 | 31.70 | 31.85 | 17,255 | -0.22(-0.68%) |
Sep 27, 2024 | 32.16 | 32.18 | 32.06 | 32.07 | 13,138 | +0.17(+0.53%) |
Sep 26, 2024 | 31.82 | 31.99 | 31.79 | 31.90 | 8,425 | +0.42(+1.34%) |
Sep 25, 2024 | 31.77 | 31.77 | 31.42 | 31.48 | 17,412 | -0.33(-1.02%) |
Sep 24, 2024 | 31.66 | 31.87 | 31.65 | 31.80 | 18,822 | +0.44(+1.40%) |
Sep 23, 2024 | 31.25 | 31.42 | 31.22 | 31.37 | 23,248 | +0.13(+0.40%) |
Sep 20, 2024 | 31.31 | 31.31 | 31.17 | 31.24 | 13,246 | -0.28(-0.89%) |
Sep 19, 2024 | 31.42 | 31.57 | 31.23 | 31.52 | 17,267 | +0.09(+0.29%) |
Sep 18, 2024 | 31.53 | 31.71 | 31.40 | 31.43 | 12,595 | +0.06(+0.20%) |
Sep 17, 2024 | 31.51 | 31.54 | 31.30 | 31.37 | 15,915 | -0.12(-0.39%) |
Sep 16, 2024 | 31.31 | 31.50 | 31.30 | 31.49 | 13,427 | +0.28(+0.89%) |
Sep 13, 2024 | 31.15 | 31.26 | 31.09 | 31.21 | 11,198 | +0.21(+0.67%) |
Sep 12, 2024 | 30.82 | 31.01 | 30.71 | 31.00 | 22,296 | +0.11(+0.37%) |
Sep 11, 2024 | 30.69 | 30.93 | 30.55 | 30.89 | 6,300 | +0.14(+0.45%) |
Sep 10, 2024 | 30.91 | 30.91 | 30.58 | 30.75 | 20,602 | -0.29(-0.95%) |
Sep 09, 2024 | 31.06 | 31.18 | 31.00 | 31.05 | 10,494 | +0.10(+0.34%) |
Sep 06, 2024 | 31.29 | 31.36 | 30.88 | 30.94 | 19,209 | -0.53(-1.68%) |
Sep 05, 2024 | 31.55 | 31.55 | 31.34 | 31.47 | 10,742 | +0.16(+0.52%) |
Sep 04, 2024 | 31.18 | 31.36 | 31.18 | 31.31 | 9,928 | +0.14(+0.45%) |
Sep 03, 2024 | 31.44 | 31.44 | 31.12 | 31.17 | 33,017 | -0.52(-1.65%) |
Aug 30, 2024 | 31.69 | 31.75 | 31.55 | 31.69 | 11,122 | -0.05(-0.16%) |
Aug 29, 2024 | 31.79 | 31.84 | 31.64 | 31.74 | 25,929 | +0.18(+0.57%) |
Aug 28, 2024 | 31.60 | 31.71 | 31.50 | 31.56 | 25,311 | -0.29(-0.92%) |
Aug 27, 2024 | 31.77 | 31.88 | 31.68 | 31.85 | 49,591 | +0.27(+0.85%) |
Aug 26, 2024 | 31.69 | 31.72 | 31.55 | 31.59 | 17,497 | -0.04(-0.12%) |
Aug 23, 2024 | 31.29 | 31.68 | 31.27 | 31.63 | 23,368 | +0.56(+1.80%) |
Aug 22, 2024 | 31.30 | 31.30 | 31.07 | 31.07 | 24,298 | -0.29(-0.94%) |
Aug 21, 2024 | 31.21 | 31.37 | 31.17 | 31.36 | 15,266 | +0.35(+1.14%) |
Aug 20, 2024 | 31.04 | 31.13 | 30.94 | 31.01 | 31,517 | -0.20(-0.63%) |
Aug 19, 2024 | 30.92 | 31.21 | 30.92 | 31.20 | 22,280 | +0.45(+1.46%) |
Aug 16, 2024 | 30.61 | 30.84 | 30.50 | 30.76 | 33,826 | +0.24(+0.80%) |
Aug 15, 2024 | 30.49 | 30.63 | 30.37 | 30.51 | 23,434 | +0.32(+1.06%) |
Aug 14, 2024 | 30.27 | 30.31 | 30.13 | 30.19 | 18,867 | +0.05(+0.15%) |
Aug 13, 2024 | 29.99 | 30.23 | 29.89 | 30.15 | 21,441 | +0.30(+0.99%) |
Aug 12, 2024 | 29.91 | 29.95 | 29.80 | 29.85 | 8,553 | +0.11(+0.36%) |
Aug 09, 2024 | 29.72 | 29.81 | 29.64 | 29.75 | 17,463 | -0.01(-0.05%) |
Aug 08, 2024 | 29.54 | 29.80 | 29.42 | 29.76 | 18,427 | +0.44(+1.50%) |
Aug 07, 2024 | 29.61 | 29.64 | 29.23 | 29.32 | 18,247 | +0.23(+0.78%) |
Aug 06, 2024 | 28.88 | 29.26 | 28.86 | 29.09 | 46,906 | -0.09(-0.29%) |
Aug 05, 2024 | 29.02 | 29.39 | 28.92 | 29.18 | 31,241 | -0.69(-2.31%) |
Aug 02, 2024 | 29.96 | 29.96 | 29.74 | 29.87 | 18,717 | -0.10(-0.34%) |