Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 32.14 | 32.32 | 32.14 | 32.29 | 21,314 | +0.16(+0.48%) |
Oct 11, 2024 | 32.20 | 32.20 | 32.06 | 32.13 | 16,761 | +0.37(+1.18%) |
Oct 10, 2024 | 31.83 | 31.83 | 31.68 | 31.76 | 21,450 | -0.07(-0.23%) |
Oct 09, 2024 | 31.66 | 31.86 | 31.66 | 31.83 | 21,833 | +0.26(+0.83%) |
Oct 08, 2024 | 31.46 | 31.57 | 31.42 | 31.57 | 21,955 | +0.06(+0.18%) |
Oct 07, 2024 | 31.59 | 31.66 | 31.49 | 31.51 | 20,626 | -0.21(-0.67%) |
Oct 04, 2024 | 31.55 | 31.74 | 31.54 | 31.73 | 36,508 | +0.30(+0.97%) |
Oct 03, 2024 | 31.43 | 31.46 | 31.38 | 31.42 | 21,860 | -0.17(-0.55%) |
Oct 02, 2024 | 31.63 | 31.73 | 31.59 | 31.59 | 20,809 | -0.11(-0.33%) |
Oct 01, 2024 | 31.72 | 31.75 | 31.54 | 31.70 | 43,106 | -0.10(-0.31%) |
Sep 30, 2024 | 31.71 | 31.80 | 31.62 | 31.80 | 23,516 | +0.11(+0.35%) |
Sep 27, 2024 | 31.74 | 31.85 | 31.66 | 31.69 | 11,083 | +0.15(+0.49%) |
Sep 26, 2024 | 31.43 | 31.54 | 31.42 | 31.54 | 36,159 | +0.35(+1.12%) |
Sep 25, 2024 | 31.36 | 31.36 | 31.18 | 31.19 | 24,596 | -0.28(-0.89%) |
Sep 24, 2024 | 31.60 | 31.60 | 31.45 | 31.47 | 22,690 | -0.11(-0.35%) |
Sep 23, 2024 | 31.62 | 31.65 | 31.54 | 31.58 | 18,220 | +0.06(+0.19%) |
Sep 20, 2024 | 31.46 | 31.57 | 31.45 | 31.52 | 24,675 | -0.22(-0.69%) |
Sep 19, 2024 | 31.71 | 31.78 | 31.69 | 31.73 | 14,217 | +0.36(+1.14%) |
Sep 18, 2024 | 31.43 | 31.61 | 31.36 | 31.38 | 25,312 | +0.01(+0.03%) |
Sep 17, 2024 | 31.42 | 31.51 | 31.33 | 31.37 | 14,477 | +0.04(+0.13%) |
Sep 16, 2024 | 31.34 | 31.34 | 31.18 | 31.33 | 20,371 | +0.25(+0.80%) |
Sep 13, 2024 | 31.03 | 31.11 | 31.01 | 31.08 | 18,651 | +0.32(+1.02%) |
Sep 12, 2024 | 30.58 | 30.76 | 30.58 | 30.76 | 23,383 | +0.08(+0.25%) |
Sep 11, 2024 | 30.31 | 30.69 | 30.29 | 30.69 | 17,000 | -0.06(-0.20%) |
Sep 10, 2024 | 30.89 | 30.89 | 30.59 | 30.75 | 30,425 | -0.12(-0.40%) |
Sep 09, 2024 | 30.90 | 31.06 | 30.85 | 30.87 | 26,059 | +0.23(+0.76%) |
Sep 06, 2024 | 31.04 | 31.04 | 30.64 | 30.64 | 17,900 | -0.46(-1.48%) |
Sep 05, 2024 | 31.25 | 31.25 | 31.07 | 31.10 | 34,392 | -0.31(-1.00%) |
Sep 04, 2024 | 31.51 | 31.58 | 31.35 | 31.41 | 20,443 | -0.04(-0.12%) |
Sep 03, 2024 | 31.56 | 31.66 | 31.45 | 31.45 | 25,538 | -0.39(-1.23%) |
Aug 30, 2024 | 31.69 | 31.85 | 31.56 | 31.85 | 15,574 | +0.28(+0.89%) |
Aug 29, 2024 | 31.55 | 31.77 | 31.55 | 31.57 | 50,947 | +0.09(+0.28%) |
Aug 28, 2024 | 31.51 | 31.56 | 31.35 | 31.48 | 24,690 | +0.08(+0.25%) |
Aug 27, 2024 | 31.46 | 31.47 | 31.34 | 31.40 | 25,308 | -0.06(-0.20%) |
Aug 26, 2024 | 31.61 | 31.68 | 31.46 | 31.46 | 28,164 | -0.02(-0.07%) |
Aug 23, 2024 | 31.34 | 31.48 | 31.30 | 31.48 | 2,993 | +0.39(+1.25%) |
Aug 22, 2024 | 31.09 | 31.15 | 31.06 | 31.09 | 16,619 | +0.00(+0.01%) |
Aug 21, 2024 | 30.99 | 31.09 | 30.96 | 31.09 | 21,087 | +0.14(+0.44%) |
Aug 20, 2024 | 31.03 | 31.05 | 30.93 | 30.95 | 30,716 | -0.14(-0.44%) |
Aug 19, 2024 | 30.95 | 31.09 | 30.95 | 31.09 | 7,282 | +0.23(+0.75%) |
Aug 16, 2024 | 30.76 | 30.87 | 30.73 | 30.86 | 27,379 | +0.13(+0.42%) |
Aug 15, 2024 | 30.62 | 30.74 | 30.62 | 30.73 | 22,371 | +0.36(+1.18%) |
Aug 14, 2024 | 30.29 | 30.39 | 30.25 | 30.37 | 21,838 | +0.20(+0.66%) |
Aug 13, 2024 | 29.98 | 30.22 | 29.98 | 30.17 | 21,273 | +0.28(+0.93%) |
Aug 12, 2024 | 29.96 | 30.08 | 29.87 | 29.89 | 19,319 | -0.19(-0.64%) |
Aug 09, 2024 | 29.91 | 30.17 | 29.91 | 30.08 | 22,147 | +0.06(+0.19%) |
Aug 08, 2024 | 29.98 | 30.04 | 29.90 | 30.03 | 20,225 | +0.43(+1.47%) |
Aug 07, 2024 | 30.14 | 30.15 | 29.59 | 29.59 | 22,689 | -0.22(-0.74%) |
Aug 06, 2024 | 29.73 | 30.12 | 29.73 | 29.81 | 28,389 | +0.25(+0.84%) |
Aug 05, 2024 | 29.62 | 29.75 | 29.46 | 29.56 | 18,648 | -0.78(-2.56%) |
Aug 02, 2024 | 30.62 | 30.62 | 30.18 | 30.34 | 14,483 | -0.67(-2.16%) |