Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 29.55 | 29.82 | 29.55 | 29.68 | 1,639 | +0.33(+1.12%) |
Oct 01, 2024 | 30.35 | 30.35 | 29.30 | 29.35 | 1,953 | -0.99(-3.26%) |
Sep 30, 2024 | 29.86 | 30.34 | 29.56 | 30.34 | 5,232 | +0.21(+0.71%) |
Sep 27, 2024 | 30.57 | 30.57 | 30.04 | 30.13 | 6,221 | -0.41(-1.34%) |
Sep 26, 2024 | 31.07 | 31.07 | 30.32 | 30.54 | 8,059 | +0.50(+1.67%) |
Sep 25, 2024 | 29.93 | 30.27 | 29.93 | 30.04 | 4,259 | +0.15(+0.52%) |
Sep 24, 2024 | 29.29 | 29.92 | 29.16 | 29.89 | 3,554 | +0.16(+0.55%) |
Sep 23, 2024 | 29.84 | 29.84 | 29.55 | 29.72 | 7,947 | +0.08(+0.28%) |
Sep 20, 2024 | 29.28 | 29.64 | 29.00 | 29.64 | 11,427 | +0.26(+0.88%) |
Sep 19, 2024 | 29.19 | 29.64 | 29.10 | 29.38 | 12,225 | +1.47(+5.27%) |
Sep 18, 2024 | 28.15 | 28.30 | 27.91 | 27.91 | 6,017 | -0.18(-0.65%) |
Sep 17, 2024 | 28.55 | 28.69 | 27.99 | 28.09 | 3,293 | -0.18(-0.63%) |
Sep 16, 2024 | 28.01 | 28.27 | 28.01 | 28.27 | 2,631 | +0.28(+0.99%) |
Sep 13, 2024 | 28.03 | 28.15 | 27.87 | 27.99 | 4,667 | +0.35(+1.27%) |
Sep 12, 2024 | 27.04 | 27.70 | 27.03 | 27.64 | 4,265 | +0.73(+2.70%) |
Sep 11, 2024 | 25.66 | 26.91 | 24.89 | 26.91 | 5,856 | +1.40(+5.49%) |
Sep 10, 2024 | 25.25 | 25.51 | 24.99 | 25.51 | 2,735 | +0.81(+3.26%) |
Sep 09, 2024 | 24.52 | 24.71 | 24.51 | 24.71 | 1,556 | +0.78(+3.25%) |
Sep 06, 2024 | 25.07 | 25.07 | 23.86 | 23.93 | 4,330 | -1.29(-5.11%) |
Sep 05, 2024 | 25.59 | 25.59 | 25.18 | 25.22 | 4,068 | +0.03(+0.13%) |
Sep 04, 2024 | 25.09 | 25.59 | 25.09 | 25.19 | 1,260 | +0.07(+0.29%) |
Sep 03, 2024 | 26.80 | 26.80 | 25.12 | 25.12 | 7,012 | -2.13(-7.81%) |
Aug 30, 2024 | 27.03 | 27.24 | 26.56 | 27.24 | 3,008 | +0.77(+2.93%) |
Aug 29, 2024 | 26.69 | 27.35 | 26.41 | 26.47 | 8,145 | +0.09(+0.34%) |
Aug 28, 2024 | 27.64 | 27.64 | 26.21 | 26.38 | 4,667 | -0.73(-2.69%) |
Aug 27, 2024 | 26.98 | 27.24 | 26.98 | 27.11 | 2,058 | +0.03(+0.13%) |
Aug 26, 2024 | 27.73 | 27.73 | 26.84 | 27.08 | 6,647 | -0.62(-2.22%) |
Aug 23, 2024 | 27.65 | 27.99 | 27.17 | 27.69 | 10,351 | +0.54(+1.99%) |
Aug 22, 2024 | 28.45 | 28.45 | 27.06 | 27.15 | 5,487 | -1.20(-4.24%) |
Aug 21, 2024 | 28.21 | 28.47 | 28.10 | 28.35 | 3,727 | +0.32(+1.15%) |
Aug 20, 2024 | 28.08 | 28.39 | 27.86 | 28.03 | 17,308 | -0.06(-0.23%) |
Aug 19, 2024 | 27.55 | 28.09 | 27.40 | 28.09 | 8,815 | +0.65(+2.38%) |
Aug 16, 2024 | 27.14 | 27.59 | 27.14 | 27.44 | 9,048 | +0.11(+0.41%) |
Aug 15, 2024 | 26.85 | 27.37 | 26.85 | 27.33 | 6,737 | +1.09(+4.14%) |
Aug 14, 2024 | 26.32 | 26.32 | 25.80 | 26.24 | 12,352 | +0.08(+0.32%) |
Aug 13, 2024 | 25.38 | 26.16 | 25.38 | 26.16 | 23,477 | +1.35(+5.43%) |
Aug 12, 2024 | 25.13 | 25.20 | 24.81 | 24.81 | 10,957 | -0.11(-0.43%) |
Aug 09, 2024 | 24.64 | 24.92 | 24.44 | 24.92 | 3,332 | +0.45(+1.84%) |
Aug 08, 2024 | 23.32 | 24.47 | 23.32 | 24.47 | 12,954 | +1.78(+7.84%) |
Aug 07, 2024 | 24.41 | 24.42 | 22.69 | 22.69 | 5,885 | -0.58(-2.49%) |
Aug 06, 2024 | 23.23 | 24.01 | 23.03 | 23.27 | 5,901 | +0.71(+3.17%) |
Aug 05, 2024 | 21.87 | 23.24 | 21.00 | 22.56 | 14,856 | -1.74(-7.18%) |
Aug 02, 2024 | 24.24 | 24.46 | 23.33 | 24.30 | 12,093 | -2.05(-7.78%) |