Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 31.88 | 31.89 | 31.88 | 31.89 | 449 | -0.08(-0.24%) |
Oct 01, 2024 | 32.04 | 32.09 | 31.85 | 31.97 | 2,759 | -0.15(-0.48%) |
Sep 30, 2024 | 32.24 | 32.28 | 31.98 | 32.12 | 15,063 | +0.12(+0.39%) |
Sep 27, 2024 | 32.04 | 32.04 | 32.00 | 32.00 | 481 | +0.00(+0.01%) |
Sep 26, 2024 | 31.96 | 31.99 | 31.96 | 31.99 | 245 | +0.68(+2.16%) |
Sep 25, 2024 | 31.49 | 31.49 | 31.32 | 31.32 | 1,283 | -0.44(-1.38%) |
Sep 24, 2024 | 31.72 | 31.75 | 31.72 | 31.75 | 1,070 | +0.24(+0.76%) |
Sep 23, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 445 | +0.17(+0.55%) |
Sep 20, 2024 | 31.27 | 31.34 | 31.21 | 31.34 | 7,705 | -0.33(-1.05%) |
Sep 19, 2024 | 31.71 | 31.74 | 31.67 | 31.67 | 1,348 | +0.72(+2.32%) |
Sep 18, 2024 | 31.12 | 31.35 | 30.96 | 30.96 | 3,556 | -0.02(-0.07%) |
Sep 17, 2024 | 31.14 | 31.14 | 30.95 | 30.98 | 440 | -0.13(-0.43%) |
Sep 16, 2024 | 31.01 | 31.11 | 31.01 | 31.11 | 777 | +0.41(+1.35%) |
Sep 13, 2024 | 30.73 | 30.73 | 30.66 | 30.70 | 1,360 | -0.14(-0.45%) |
Sep 12, 2024 | 30.60 | 30.84 | 30.60 | 30.84 | 1,720 | +0.61(+2.01%) |
Sep 11, 2024 | 30.00 | 30.23 | 29.95 | 30.23 | 3,316 | +0.17(+0.57%) |
Sep 10, 2024 | 30.09 | 30.11 | 29.89 | 30.06 | 8,088 | -0.14(-0.46%) |
Sep 09, 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 923 | +0.45(+1.51%) |
Sep 06, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 1,539 | -0.53(-1.74%) |
Sep 05, 2024 | 30.35 | 30.43 | 30.17 | 30.28 | 14,918 | +0.15(+0.49%) |
Sep 04, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 79 | +0.16(+0.53%) |
Sep 03, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 301 | -0.71(-2.31%) |
Aug 30, 2024 | 30.62 | 30.68 | 30.46 | 30.68 | 2,229 | -0.14(-0.45%) |
Aug 29, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 113 | +0.27(+0.89%) |
Aug 28, 2024 | 30.61 | 30.61 | 30.40 | 30.54 | 1,704 | -0.03(-0.10%) |
Aug 27, 2024 | 30.45 | 30.57 | 30.45 | 30.57 | 513 | -0.12(-0.40%) |
Aug 26, 2024 | 30.77 | 30.81 | 30.68 | 30.70 | 2,518 | +0.03(+0.11%) |
Aug 23, 2024 | 30.50 | 30.66 | 30.50 | 30.66 | 904 | +0.78(+2.59%) |
Aug 22, 2024 | 30.04 | 30.04 | 29.89 | 29.89 | 382 | -0.39(-1.30%) |
Aug 21, 2024 | 30.15 | 30.28 | 30.15 | 30.28 | 254 | +0.38(+1.26%) |
Aug 20, 2024 | 29.87 | 29.98 | 29.87 | 29.90 | 3,589 | -0.24(-0.80%) |
Aug 19, 2024 | 29.96 | 30.14 | 29.96 | 30.14 | 538 | +0.56(+1.90%) |
Aug 16, 2024 | 29.50 | 29.59 | 29.50 | 29.58 | 595 | +0.30(+1.02%) |
Aug 15, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 110 | +0.31(+1.08%) |
Aug 14, 2024 | 28.92 | 29.05 | 28.92 | 28.97 | 684 | -0.18(-0.62%) |
Aug 13, 2024 | 28.82 | 29.16 | 28.82 | 29.15 | 1,983 | +0.46(+1.61%) |
Aug 12, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 236 | -0.02(-0.06%) |
Aug 09, 2024 | 28.60 | 28.77 | 28.60 | 28.70 | 1,412 | +0.16(+0.57%) |
Aug 08, 2024 | 28.25 | 28.54 | 28.20 | 28.54 | 2,231 | +0.70(+2.50%) |
Aug 07, 2024 | 28.30 | 28.30 | 27.77 | 27.85 | 2,414 | -0.07(-0.24%) |
Aug 06, 2024 | 27.75 | 27.98 | 27.75 | 27.91 | 1,171 | +0.46(+1.67%) |
Aug 05, 2024 | 27.61 | 27.61 | 27.35 | 27.45 | 2,939 | -0.98(-3.43%) |
Aug 02, 2024 | 28.57 | 28.57 | 28.29 | 28.43 | 2,451 | -0.44(-1.51%) |