Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 29.64 | 30.07 | 29.42 | 30.07 | 250,190 | +0.60(+2.04%) |
Oct 08, 2024 | 29.34 | 29.71 | 29.31 | 29.47 | 103,437 | +0.16(+0.55%) |
Oct 07, 2024 | 29.64 | 29.67 | 29.11 | 29.31 | 210,053 | -0.40(-1.35%) |
Oct 04, 2024 | 29.40 | 29.82 | 29.40 | 29.71 | 128,873 | +0.31(+1.05%) |
Oct 03, 2024 | 29.13 | 29.58 | 29.03 | 29.40 | 150,400 | +0.10(+0.34%) |
Oct 02, 2024 | 30.00 | 30.03 | 29.30 | 29.30 | 192,520 | -0.77(-2.56%) |
Oct 01, 2024 | 30.84 | 30.84 | 30.05 | 30.07 | 175,815 | -0.90(-2.91%) |
Sep 30, 2024 | 31.54 | 31.54 | 30.69 | 30.97 | 168,218 | -0.44(-1.40%) |
Sep 27, 2024 | 31.93 | 32.20 | 31.40 | 31.41 | 158,308 | -0.38(-1.20%) |
Sep 26, 2024 | 31.84 | 32.04 | 31.63 | 31.79 | 157,575 | +0.15(+0.47%) |
Sep 25, 2024 | 31.94 | 32.38 | 31.28 | 31.64 | 2,293,354 | -0.34(-1.06%) |
Sep 24, 2024 | 31.44 | 32.15 | 31.06 | 31.98 | 592,148 | +0.58(+1.85%) |
Sep 23, 2024 | 31.85 | 31.93 | 31.12 | 31.40 | 201,017 | -0.63(-1.97%) |
Sep 20, 2024 | 31.94 | 32.18 | 31.61 | 32.03 | 564,508 | +0.06(+0.19%) |
Sep 19, 2024 | 32.64 | 32.71 | 31.77 | 31.97 | 213,797 | -0.43(-1.33%) |
Sep 18, 2024 | 32.25 | 32.56 | 32.20 | 32.40 | 122,999 | +0.19(+0.59%) |
Sep 17, 2024 | 32.15 | 32.53 | 32.04 | 32.21 | 115,108 | +0.01(+0.03%) |
Sep 16, 2024 | 33.30 | 33.30 | 32.15 | 32.20 | 140,622 | -0.95(-2.87%) |
Sep 13, 2024 | 32.48 | 33.17 | 32.48 | 33.15 | 173,199 | +0.62(+1.91%) |
Sep 12, 2024 | 32.08 | 32.53 | 31.73 | 32.53 | 123,265 | +0.55(+1.72%) |
Sep 11, 2024 | 32.41 | 32.41 | 31.57 | 31.98 | 202,052 | -0.47(-1.45%) |
Sep 10, 2024 | 31.44 | 32.75 | 31.44 | 32.45 | 227,510 | +1.03(+3.28%) |
Sep 09, 2024 | 31.43 | 31.55 | 30.72 | 31.42 | 171,526 | -0.14(-0.44%) |
Sep 06, 2024 | 31.15 | 31.64 | 30.78 | 31.56 | 173,914 | +0.38(+1.22%) |
Sep 05, 2024 | 30.94 | 31.43 | 30.67 | 31.18 | 238,619 | +0.41(+1.33%) |
Sep 04, 2024 | 30.30 | 30.80 | 30.26 | 30.77 | 175,071 | +0.40(+1.32%) |
Sep 03, 2024 | 29.81 | 30.37 | 29.56 | 30.37 | 143,689 | +0.65(+2.19%) |
Aug 30, 2024 | 29.55 | 29.94 | 29.55 | 29.72 | 164,158 | +0.10(+0.34%) |
Aug 29, 2024 | 30.08 | 30.14 | 29.53 | 29.62 | 151,219 | -0.35(-1.17%) |
Aug 28, 2024 | 29.97 | 30.25 | 29.60 | 29.97 | 2,300,499 | -0.19(-0.63%) |
Aug 27, 2024 | 30.22 | 30.89 | 29.96 | 30.16 | 583,366 | +0.37(+1.24%) |
Aug 26, 2024 | 29.16 | 29.82 | 29.05 | 29.79 | 245,902 | +0.86(+2.97%) |
Aug 23, 2024 | 28.72 | 29.23 | 28.55 | 28.93 | 223,123 | +0.35(+1.22%) |
Aug 22, 2024 | 28.60 | 28.80 | 28.28 | 28.58 | 261,104 | +0.16(+0.56%) |
Aug 21, 2024 | 28.30 | 28.61 | 28.30 | 28.42 | 212,370 | +0.17(+0.60%) |
Aug 20, 2024 | 28.64 | 28.84 | 28.24 | 28.25 | 208,516 | -0.32(-1.12%) |
Aug 19, 2024 | 28.35 | 28.83 | 28.35 | 28.57 | 106,500 | +0.17(+0.60%) |
Aug 16, 2024 | 27.96 | 28.45 | 27.95 | 28.40 | 89,068 | +0.21(+0.74%) |
Aug 15, 2024 | 28.49 | 28.57 | 28.10 | 28.19 | 118,603 | -0.03(-0.11%) |
Aug 14, 2024 | 28.16 | 28.35 | 28.08 | 28.22 | 144,860 | +0.12(+0.43%) |
Aug 13, 2024 | 27.72 | 28.23 | 27.61 | 28.10 | 182,405 | +0.22(+0.79%) |
Aug 12, 2024 | 28.51 | 28.91 | 27.58 | 27.88 | 180,085 | -0.68(-2.38%) |
Aug 09, 2024 | 28.67 | 28.67 | 28.40 | 28.56 | 113,730 | -0.16(-0.56%) |
Aug 08, 2024 | 28.82 | 29.01 | 28.67 | 28.72 | 62,830 | -0.09(-0.31%) |
Aug 07, 2024 | 29.11 | 29.41 | 28.78 | 28.81 | 83,597 | -0.33(-1.13%) |
Aug 06, 2024 | 29.51 | 29.71 | 29.09 | 29.14 | 90,876 | -0.18(-0.61%) |
Aug 05, 2024 | 29.99 | 29.99 | 29.02 | 29.32 | 130,659 | -0.84(-2.79%) |
Aug 02, 2024 | 30.49 | 30.62 | 30.04 | 30.16 | 131,055 | -0.32(-1.05%) |