Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 29.61 | 30.01 | 29.06 | 29.32 | 26,028 | -0.28(-0.95%) |
Oct 01, 2024 | 30.55 | 30.55 | 29.40 | 29.60 | 36,447 | -1.24(-4.02%) |
Sep 30, 2024 | 29.91 | 31.00 | 29.91 | 30.84 | 32,986 | +0.64(+2.12%) |
Sep 27, 2024 | 30.49 | 30.49 | 29.76 | 30.20 | 34,583 | +0.19(+0.63%) |
Sep 26, 2024 | 30.66 | 30.66 | 29.89 | 30.01 | 31,243 | -0.12(-0.40%) |
Sep 25, 2024 | 30.65 | 30.65 | 29.99 | 30.13 | 25,530 | -0.29(-0.95%) |
Sep 24, 2024 | 30.72 | 30.73 | 30.17 | 30.42 | 26,309 | -0.05(-0.16%) |
Sep 23, 2024 | 31.35 | 31.64 | 30.47 | 30.47 | 45,228 | -0.81(-2.59%) |
Sep 20, 2024 | 32.59 | 32.66 | 30.82 | 31.28 | 166,407 | -1.75(-5.30%) |
Sep 19, 2024 | 33.08 | 33.08 | 32.06 | 33.03 | 36,531 | +0.66(+2.04%) |
Sep 18, 2024 | 31.61 | 32.70 | 31.25 | 32.37 | 45,075 | +0.70(+2.21%) |
Sep 17, 2024 | 31.52 | 32.07 | 31.27 | 31.67 | 33,367 | +0.36(+1.15%) |
Sep 16, 2024 | 31.13 | 31.50 | 30.82 | 31.31 | 26,127 | +0.27(+0.87%) |
Sep 13, 2024 | 30.51 | 31.22 | 30.32 | 31.04 | 37,305 | +0.83(+2.75%) |
Sep 12, 2024 | 30.13 | 30.25 | 29.82 | 30.21 | 24,856 | +0.37(+1.24%) |
Sep 11, 2024 | 29.63 | 30.03 | 29.14 | 29.84 | 25,896 | -0.21(-0.70%) |
Sep 10, 2024 | 30.03 | 30.09 | 29.28 | 30.05 | 25,963 | +0.31(+1.04%) |
Sep 09, 2024 | 30.29 | 30.52 | 29.71 | 29.74 | 38,609 | -0.24(-0.80%) |
Sep 06, 2024 | 30.76 | 30.76 | 29.96 | 29.98 | 21,487 | -0.66(-2.15%) |
Sep 05, 2024 | 31.39 | 31.48 | 30.51 | 30.64 | 13,682 | -0.65(-2.08%) |
Sep 04, 2024 | 31.28 | 31.32 | 30.67 | 31.29 | 29,151 | +0.15(+0.48%) |
Sep 03, 2024 | 31.38 | 32.09 | 31.01 | 31.14 | 29,277 | -0.92(-2.87%) |
Aug 30, 2024 | 32.16 | 32.16 | 31.52 | 32.06 | 29,742 | +0.15(+0.47%) |
Aug 29, 2024 | 32.17 | 32.17 | 31.64 | 31.91 | 26,700 | -0.02(-0.06%) |
Aug 28, 2024 | 31.14 | 31.96 | 31.14 | 31.93 | 42,913 | +0.56(+1.79%) |
Aug 27, 2024 | 31.29 | 31.41 | 31.03 | 31.37 | 17,509 | -0.29(-0.92%) |
Aug 26, 2024 | 32.11 | 32.25 | 31.64 | 31.66 | 66,557 | -0.18(-0.57%) |
Aug 23, 2024 | 30.59 | 32.26 | 30.59 | 31.84 | 48,289 | +1.78(+5.92%) |
Aug 22, 2024 | 29.93 | 30.30 | 29.93 | 30.06 | 34,042 | +0.13(+0.43%) |
Aug 21, 2024 | 29.51 | 29.93 | 29.37 | 29.93 | 17,201 | +0.38(+1.29%) |
Aug 20, 2024 | 29.83 | 29.84 | 29.50 | 29.55 | 38,712 | -0.31(-1.04%) |
Aug 19, 2024 | 29.55 | 29.92 | 29.30 | 29.86 | 22,041 | +0.56(+1.91%) |
Aug 16, 2024 | 28.83 | 29.56 | 28.83 | 29.30 | 88,810 | +0.43(+1.49%) |
Aug 15, 2024 | 28.96 | 29.46 | 28.50 | 28.87 | 34,360 | +0.27(+0.94%) |
Aug 14, 2024 | 28.93 | 28.93 | 28.27 | 28.60 | 31,160 | +0.00(+0.00%) |
Aug 13, 2024 | 28.59 | 28.83 | 27.80 | 28.60 | 29,914 | +0.53(+1.89%) |
Aug 12, 2024 | 28.91 | 28.91 | 27.97 | 28.07 | 33,548 | -0.65(-2.26%) |
Aug 09, 2024 | 28.95 | 28.95 | 28.35 | 28.72 | 32,771 | -0.35(-1.20%) |
Aug 08, 2024 | 29.00 | 29.31 | 28.63 | 29.07 | 21,712 | +0.59(+2.07%) |
Aug 07, 2024 | 28.88 | 28.88 | 28.46 | 28.48 | 30,488 | -0.17(-0.59%) |
Aug 06, 2024 | 28.42 | 29.08 | 28.00 | 28.65 | 30,989 | +0.28(+0.99%) |
Aug 05, 2024 | 28.09 | 29.02 | 27.65 | 28.37 | 57,152 | -1.28(-4.32%) |
Aug 02, 2024 | 29.09 | 30.02 | 28.73 | 29.65 | 39,131 | -0.86(-2.82%) |