Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 32.22 | 32.34 | 32.19 | 32.30 | 18,985 | +0.01(+0.03%) |
Oct 11, 2024 | 32.29 | 32.35 | 32.24 | 32.30 | 28,481 | -0.01(-0.03%) |
Oct 10, 2024 | 32.33 | 32.34 | 32.23 | 32.31 | 15,346 | +0.01(+0.03%) |
Oct 09, 2024 | 32.15 | 32.30 | 32.13 | 32.30 | 22,586 | +0.11(+0.33%) |
Oct 08, 2024 | 32.19 | 32.24 | 32.10 | 32.19 | 45,863 | -0.20(-0.62%) |
Oct 07, 2024 | 32.48 | 32.50 | 32.30 | 32.39 | 25,671 | -0.10(-0.32%) |
Oct 04, 2024 | 32.44 | 32.49 | 32.37 | 32.49 | 24,131 | +0.26(+0.80%) |
Oct 03, 2024 | 32.25 | 32.29 | 32.20 | 32.24 | 18,111 | -0.33(-1.01%) |
Oct 02, 2024 | 32.52 | 32.58 | 32.49 | 32.56 | 12,283 | -0.03(-0.08%) |
Oct 01, 2024 | 32.71 | 32.71 | 32.47 | 32.59 | 14,988 | -0.19(-0.57%) |
Sep 30, 2024 | 32.97 | 32.97 | 32.69 | 32.78 | 14,009 | -0.21(-0.63%) |
Sep 27, 2024 | 33.12 | 33.16 | 32.97 | 32.99 | 6,682 | +0.06(+0.19%) |
Sep 26, 2024 | 32.77 | 32.96 | 32.74 | 32.92 | 17,888 | +0.77(+2.40%) |
Sep 25, 2024 | 32.41 | 32.41 | 32.15 | 32.15 | 15,713 | -0.21(-0.65%) |
Sep 24, 2024 | 32.21 | 32.39 | 32.21 | 32.36 | 19,660 | +0.29(+0.89%) |
Sep 23, 2024 | 31.99 | 32.08 | 31.99 | 32.08 | 12,644 | +0.05(+0.16%) |
Sep 20, 2024 | 32.01 | 32.06 | 31.98 | 32.02 | 20,615 | -0.32(-0.99%) |
Sep 19, 2024 | 32.20 | 32.39 | 32.18 | 32.34 | 10,973 | +0.54(+1.71%) |
Sep 18, 2024 | 31.84 | 31.98 | 31.75 | 31.80 | 14,827 | +0.07(+0.22%) |
Sep 17, 2024 | 31.90 | 31.90 | 31.73 | 31.73 | 9,317 | -0.12(-0.38%) |
Sep 16, 2024 | 31.77 | 31.85 | 31.71 | 31.85 | 12,939 | +0.16(+0.50%) |
Sep 13, 2024 | 31.72 | 31.75 | 31.67 | 31.69 | 9,452 | +0.06(+0.20%) |
Sep 12, 2024 | 31.37 | 31.62 | 31.37 | 31.62 | 14,662 | +0.13(+0.43%) |
Sep 11, 2024 | 31.19 | 31.49 | 31.13 | 31.49 | 10,320 | +0.19(+0.60%) |
Sep 10, 2024 | 31.26 | 31.33 | 31.12 | 31.30 | 17,910 | -0.18(-0.58%) |
Sep 09, 2024 | 31.32 | 31.58 | 31.32 | 31.48 | 16,499 | +0.25(+0.80%) |
Sep 06, 2024 | 31.70 | 31.70 | 31.24 | 31.24 | 11,936 | -0.54(-1.71%) |
Sep 05, 2024 | 31.80 | 31.82 | 31.70 | 31.78 | 20,029 | +0.15(+0.47%) |
Sep 04, 2024 | 31.47 | 31.76 | 31.47 | 31.63 | 16,033 | +0.08(+0.26%) |
Sep 03, 2024 | 31.85 | 31.85 | 31.55 | 31.55 | 22,586 | -0.36(-1.12%) |
Aug 30, 2024 | 31.93 | 31.93 | 31.74 | 31.91 | 11,713 | +0.07(+0.23%) |
Aug 29, 2024 | 31.82 | 31.95 | 31.77 | 31.83 | 21,451 | +0.06(+0.18%) |
Aug 28, 2024 | 31.86 | 31.91 | 31.68 | 31.77 | 16,192 | -0.28(-0.87%) |
Aug 27, 2024 | 31.98 | 32.07 | 31.90 | 32.05 | 15,177 | +0.16(+0.51%) |
Aug 26, 2024 | 31.87 | 31.92 | 31.86 | 31.89 | 17,159 | -0.13(-0.40%) |
Aug 23, 2024 | 31.76 | 32.02 | 31.76 | 32.02 | 3,647 | +0.56(+1.78%) |
Aug 22, 2024 | 31.50 | 31.58 | 31.43 | 31.46 | 14,163 | -0.01(-0.05%) |
Aug 21, 2024 | 31.47 | 31.47 | 31.35 | 31.47 | 31,542 | +0.32(+1.02%) |
Aug 20, 2024 | 31.24 | 31.24 | 31.15 | 31.16 | 20,394 | -0.18(-0.57%) |
Aug 19, 2024 | 31.26 | 31.35 | 31.26 | 31.33 | 6,147 | +0.28(+0.91%) |
Aug 16, 2024 | 31.00 | 31.07 | 30.96 | 31.05 | 18,606 | +0.19(+0.60%) |
Aug 15, 2024 | 30.77 | 30.91 | 30.77 | 30.87 | 11,372 | +0.31(+1.02%) |
Aug 14, 2024 | 30.45 | 30.56 | 30.45 | 30.56 | 11,337 | +0.20(+0.66%) |
Aug 13, 2024 | 30.11 | 30.35 | 30.08 | 30.35 | 12,483 | +0.39(+1.30%) |
Aug 12, 2024 | 29.92 | 30.04 | 29.92 | 29.96 | 10,549 | -0.02(-0.08%) |
Aug 09, 2024 | 29.93 | 29.99 | 29.89 | 29.99 | 14,476 | +0.06(+0.19%) |
Aug 08, 2024 | 29.83 | 29.98 | 29.81 | 29.93 | 14,573 | +0.41(+1.38%) |
Aug 07, 2024 | 29.78 | 29.87 | 29.52 | 29.52 | 25,033 | +0.23(+0.77%) |
Aug 06, 2024 | 29.09 | 29.42 | 29.09 | 29.30 | 19,236 | +0.02(+0.08%) |
Aug 05, 2024 | 29.04 | 29.41 | 29.04 | 29.28 | 13,088 | -0.53(-1.79%) |
Aug 02, 2024 | 29.92 | 29.92 | 29.70 | 29.81 | 13,355 | -0.30(-1.00%) |