Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 29.65 | 29.72 | 29.32 | 29.49 | 291,512 | -0.35(-1.17%) |
Oct 04, 2024 | 30.17 | 30.30 | 29.74 | 29.84 | 346,990 | +0.31(+1.05%) |
Oct 03, 2024 | 29.22 | 29.68 | 29.11 | 29.53 | 405,526 | +0.10(+0.34%) |
Oct 02, 2024 | 29.57 | 29.93 | 29.31 | 29.43 | 345,200 | -0.11(-0.37%) |
Oct 01, 2024 | 30.16 | 30.32 | 29.19 | 29.54 | 796,916 | -1.14(-3.72%) |
Sep 30, 2024 | 30.30 | 30.94 | 30.21 | 30.68 | 266,703 | +0.31(+1.02%) |
Sep 27, 2024 | 30.54 | 30.70 | 30.20 | 30.37 | 467,830 | +0.15(+0.50%) |
Sep 26, 2024 | 30.27 | 30.43 | 29.95 | 30.22 | 361,757 | +0.43(+1.44%) |
Sep 25, 2024 | 30.55 | 30.55 | 29.74 | 29.79 | 360,196 | -0.63(-2.07%) |
Sep 24, 2024 | 30.91 | 31.14 | 30.25 | 30.42 | 505,815 | -0.44(-1.43%) |
Sep 23, 2024 | 31.09 | 31.24 | 30.58 | 30.86 | 468,588 | -0.12(-0.39%) |
Sep 20, 2024 | 31.75 | 31.94 | 30.84 | 30.98 | 2,390,538 | -1.03(-3.22%) |
Sep 19, 2024 | 31.67 | 32.11 | 31.09 | 32.01 | 684,457 | +1.07(+3.46%) |
Sep 18, 2024 | 30.84 | 32.15 | 30.44 | 30.94 | 505,031 | +0.14(+0.45%) |
Sep 17, 2024 | 30.83 | 31.36 | 30.38 | 30.80 | 543,888 | +0.29(+0.95%) |
Sep 16, 2024 | 30.20 | 30.80 | 29.84 | 30.51 | 345,432 | +0.31(+1.03%) |
Sep 13, 2024 | 29.62 | 30.23 | 29.55 | 30.20 | 344,908 | +1.06(+3.64%) |
Sep 12, 2024 | 29.09 | 29.21 | 28.74 | 29.14 | 292,338 | +0.07(+0.24%) |
Sep 11, 2024 | 29.10 | 29.16 | 28.25 | 29.07 | 364,741 | -0.35(-1.19%) |
Sep 10, 2024 | 29.72 | 29.80 | 28.69 | 29.42 | 339,490 | -0.26(-0.88%) |
Sep 09, 2024 | 29.47 | 29.96 | 29.30 | 29.68 | 468,536 | +0.32(+1.09%) |
Sep 06, 2024 | 29.95 | 30.14 | 29.10 | 29.36 | 453,843 | -0.54(-1.81%) |
Sep 05, 2024 | 30.39 | 30.40 | 29.73 | 29.90 | 266,664 | -0.18(-0.60%) |
Sep 04, 2024 | 30.47 | 30.58 | 29.67 | 30.08 | 659,074 | -0.45(-1.47%) |
Sep 03, 2024 | 30.71 | 31.23 | 30.49 | 30.53 | 525,436 | -0.52(-1.67%) |
Aug 30, 2024 | 30.88 | 31.10 | 30.56 | 31.05 | 398,070 | +0.36(+1.17%) |
Aug 29, 2024 | 31.35 | 31.37 | 30.67 | 30.69 | 515,741 | -0.43(-1.38%) |
Aug 28, 2024 | 30.50 | 31.30 | 30.42 | 31.12 | 462,561 | +0.34(+1.10%) |
Aug 27, 2024 | 30.60 | 30.86 | 30.34 | 30.78 | 409,788 | +0.04(+0.13%) |
Aug 26, 2024 | 31.02 | 31.06 | 30.66 | 30.74 | 353,334 | +0.01(+0.03%) |
Aug 23, 2024 | 29.23 | 31.10 | 29.23 | 30.73 | 521,926 | +1.57(+5.38%) |
Aug 22, 2024 | 28.98 | 29.38 | 28.85 | 29.16 | 233,727 | +0.09(+0.31%) |
Aug 21, 2024 | 29.08 | 29.10 | 28.70 | 29.07 | 213,968 | +0.22(+0.76%) |
Aug 20, 2024 | 29.53 | 29.53 | 28.76 | 28.85 | 295,359 | -0.74(-2.50%) |
Aug 19, 2024 | 29.25 | 29.63 | 29.18 | 29.59 | 366,490 | +0.32(+1.09%) |
Aug 16, 2024 | 28.85 | 29.62 | 28.85 | 29.27 | 496,350 | +0.38(+1.32%) |
Aug 15, 2024 | 28.78 | 29.31 | 28.68 | 28.89 | 312,302 | +0.78(+2.77%) |
Aug 14, 2024 | 28.44 | 28.49 | 27.91 | 28.11 | 391,392 | -0.24(-0.85%) |
Aug 13, 2024 | 28.42 | 28.57 | 27.86 | 28.35 | 339,321 | +0.29(+1.03%) |
Aug 12, 2024 | 28.57 | 29.14 | 27.78 | 28.06 | 473,887 | -0.22(-0.78%) |
Aug 09, 2024 | 28.35 | 28.51 | 28.00 | 28.28 | 365,708 | -0.16(-0.56%) |
Aug 08, 2024 | 28.14 | 28.44 | 27.81 | 28.44 | 722,016 | +0.83(+3.01%) |
Aug 07, 2024 | 28.07 | 28.26 | 27.51 | 27.61 | 523,719 | -0.01(-0.04%) |
Aug 06, 2024 | 27.80 | 28.24 | 27.54 | 27.62 | 428,765 | -0.16(-0.58%) |
Aug 05, 2024 | 27.15 | 28.36 | 26.62 | 27.78 | 745,243 | -0.52(-1.84%) |
Aug 02, 2024 | 28.20 | 28.61 | 27.59 | 28.30 | 957,332 | -0.92(-3.16%) |