Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.89 | 32.01 | 31.36 | 31.93 | 212,411 | +0.04(+0.13%) |
Sep 30, 2024 | 31.72 | 32.24 | 31.54 | 31.89 | 219,091 | +0.11(+0.35%) |
Sep 27, 2024 | 31.91 | 32.22 | 31.52 | 31.78 | 297,714 | +0.38(+1.21%) |
Sep 26, 2024 | 30.84 | 31.76 | 30.75 | 31.40 | 357,612 | +0.90(+2.95%) |
Sep 25, 2024 | 31.47 | 31.47 | 30.45 | 30.50 | 427,261 | -1.08(-3.42%) |
Sep 24, 2024 | 31.32 | 31.68 | 31.08 | 31.58 | 212,956 | +0.42(+1.35%) |
Sep 23, 2024 | 32.20 | 32.20 | 31.09 | 31.16 | 266,460 | -0.68(-2.14%) |
Sep 20, 2024 | 31.96 | 32.37 | 31.59 | 31.84 | 3,122,414 | -0.58(-1.79%) |
Sep 19, 2024 | 32.98 | 33.27 | 32.04 | 32.42 | 402,087 | +0.28(+0.87%) |
Sep 18, 2024 | 31.74 | 33.77 | 31.45 | 32.14 | 440,553 | +0.19(+0.59%) |
Sep 17, 2024 | 31.55 | 32.18 | 31.18 | 31.95 | 519,325 | +0.77(+2.47%) |
Sep 16, 2024 | 30.90 | 31.66 | 30.61 | 31.18 | 588,527 | +0.37(+1.20%) |
Sep 13, 2024 | 30.15 | 30.99 | 29.99 | 30.81 | 351,350 | +1.40(+4.76%) |
Sep 12, 2024 | 29.38 | 29.63 | 29.17 | 29.41 | 263,197 | +0.30(+1.03%) |
Sep 11, 2024 | 29.09 | 29.40 | 28.69 | 29.11 | 310,351 | -0.26(-0.89%) |
Sep 10, 2024 | 28.89 | 29.40 | 28.63 | 29.37 | 401,088 | +0.68(+2.37%) |
Sep 09, 2024 | 29.90 | 30.14 | 28.67 | 28.69 | 352,003 | -1.35(-4.49%) |
Sep 06, 2024 | 30.13 | 30.43 | 29.79 | 30.04 | 206,422 | -0.09(-0.30%) |
Sep 05, 2024 | 30.60 | 30.84 | 30.11 | 30.13 | 210,894 | -0.33(-1.08%) |
Sep 04, 2024 | 30.35 | 30.50 | 29.92 | 30.46 | 181,525 | -0.14(-0.46%) |
Sep 03, 2024 | 31.13 | 31.32 | 30.44 | 30.60 | 170,250 | -0.88(-2.80%) |
Aug 30, 2024 | 31.63 | 31.65 | 30.91 | 31.48 | 265,712 | -0.05(-0.16%) |
Aug 29, 2024 | 32.01 | 32.01 | 31.19 | 31.53 | 331,522 | -0.12(-0.38%) |
Aug 28, 2024 | 31.79 | 32.35 | 31.64 | 31.65 | 242,114 | -0.16(-0.50%) |
Aug 27, 2024 | 31.44 | 32.10 | 31.28 | 31.81 | 191,709 | -0.03(-0.09%) |
Aug 26, 2024 | 31.44 | 32.18 | 31.01 | 31.84 | 351,623 | +0.76(+2.45%) |
Aug 23, 2024 | 30.03 | 31.18 | 29.85 | 31.08 | 320,755 | +1.35(+4.54%) |
Aug 22, 2024 | 31.41 | 31.41 | 29.57 | 29.73 | 510,709 | -1.84(-5.83%) |
Aug 21, 2024 | 30.79 | 31.58 | 30.53 | 31.57 | 188,676 | +1.03(+3.37%) |
Aug 20, 2024 | 30.51 | 30.80 | 30.29 | 30.54 | 148,752 | -0.09(-0.29%) |
Aug 19, 2024 | 30.29 | 30.64 | 30.03 | 30.63 | 184,860 | +0.24(+0.79%) |
Aug 16, 2024 | 30.32 | 30.86 | 30.23 | 30.39 | 274,847 | +0.03(+0.10%) |
Aug 15, 2024 | 30.40 | 30.72 | 30.05 | 30.36 | 226,912 | +0.66(+2.22%) |
Aug 14, 2024 | 30.18 | 30.25 | 29.50 | 29.70 | 176,586 | -0.26(-0.87%) |
Aug 13, 2024 | 29.23 | 30.10 | 29.15 | 29.96 | 178,513 | +0.25(+0.84%) |
Aug 12, 2024 | 30.47 | 30.47 | 29.40 | 29.71 | 228,188 | -0.62(-2.04%) |
Aug 09, 2024 | 30.27 | 30.36 | 29.90 | 30.33 | 182,719 | +0.14(+0.46%) |
Aug 08, 2024 | 30.21 | 30.27 | 29.58 | 30.19 | 238,683 | +0.16(+0.53%) |
Aug 07, 2024 | 30.75 | 30.78 | 29.98 | 30.03 | 189,914 | -0.44(-1.44%) |
Aug 06, 2024 | 30.41 | 30.86 | 30.04 | 30.47 | 200,900 | -0.18(-0.59%) |
Aug 05, 2024 | 30.02 | 31.42 | 29.79 | 30.65 | 281,210 | -0.73(-2.33%) |
Aug 02, 2024 | 30.85 | 31.49 | 30.02 | 31.38 | 273,176 | -0.67(-2.09%) |