Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.24 | 30.31 | 30.22 | 30.31 | 2,773 | +0.40(+1.34%) |
Oct 03, 2024 | 29.88 | 29.91 | 29.88 | 29.91 | 208 | -0.11(-0.38%) |
Oct 02, 2024 | 29.84 | 30.05 | 29.84 | 30.02 | 5,312 | +0.00(+0.01%) |
Oct 01, 2024 | 30.04 | 30.11 | 30.02 | 30.02 | 2,252 | -0.26(-0.86%) |
Sep 30, 2024 | 30.20 | 30.28 | 30.16 | 30.28 | 2,489 | +0.01(+0.05%) |
Sep 27, 2024 | 30.32 | 30.38 | 30.26 | 30.26 | 738 | +0.03(+0.08%) |
Sep 26, 2024 | 30.10 | 30.24 | 30.10 | 30.24 | 706 | +0.41(+1.37%) |
Sep 25, 2024 | 29.92 | 29.96 | 29.83 | 29.83 | 3,806 | -0.23(-0.76%) |
Sep 24, 2024 | 29.93 | 30.05 | 29.93 | 30.05 | 785 | +0.20(+0.66%) |
Sep 23, 2024 | 29.79 | 29.86 | 29.77 | 29.86 | 1,411 | +0.12(+0.39%) |
Sep 20, 2024 | 29.70 | 29.74 | 29.67 | 29.74 | 2,396 | -0.04(-0.15%) |
Sep 19, 2024 | 29.86 | 29.86 | 29.78 | 29.78 | 532 | +0.40(+1.35%) |
Sep 18, 2024 | 29.36 | 29.58 | 29.36 | 29.39 | 1,495 | -0.03(-0.10%) |
Sep 17, 2024 | 29.50 | 29.50 | 29.36 | 29.42 | 1,596 | +0.00(+0.02%) |
Sep 16, 2024 | 29.34 | 29.41 | 29.34 | 29.41 | 863 | +0.27(+0.93%) |
Sep 13, 2024 | 29.16 | 29.16 | 29.14 | 29.14 | 859 | +0.31(+1.08%) |
Sep 12, 2024 | 28.67 | 28.83 | 28.67 | 28.83 | 381 | +0.25(+0.86%) |
Sep 11, 2024 | 28.19 | 28.58 | 28.19 | 28.58 | 1,093 | +0.26(+0.90%) |
Sep 10, 2024 | 28.45 | 28.45 | 28.13 | 28.32 | 30,661 | +0.00(+0.00%) |
Sep 09, 2024 | 28.33 | 28.47 | 28.32 | 28.32 | 170,611 | +0.22(+0.78%) |
Sep 06, 2024 | 28.14 | 28.16 | 28.11 | 28.11 | 2,218 | -0.51(-1.80%) |
Sep 05, 2024 | 28.60 | 28.62 | 28.60 | 28.62 | 221 | -0.12(-0.42%) |
Sep 04, 2024 | 28.98 | 28.98 | 28.70 | 28.74 | 1,517 | -0.09(-0.31%) |
Sep 03, 2024 | 29.11 | 29.11 | 28.83 | 28.83 | 1,435 | -0.55(-1.86%) |
Aug 30, 2024 | 29.20 | 29.38 | 29.11 | 29.38 | 5,248 | +0.31(+1.06%) |
Aug 29, 2024 | 29.32 | 29.33 | 29.07 | 29.07 | 1,772 | +0.07(+0.25%) |
Aug 28, 2024 | 29.01 | 29.01 | 28.96 | 29.00 | 1,880 | -0.15(-0.51%) |
Aug 27, 2024 | 29.02 | 29.20 | 29.02 | 29.14 | 2,441 | -0.01(-0.03%) |
Aug 26, 2024 | 29.32 | 29.32 | 29.14 | 29.15 | 3,646 | -0.06(-0.19%) |
Aug 23, 2024 | 29.04 | 29.21 | 29.04 | 29.21 | 675 | +0.47(+1.65%) |
Aug 22, 2024 | 28.89 | 28.93 | 28.73 | 28.74 | 3,272 | -0.26(-0.89%) |
Aug 21, 2024 | 28.95 | 29.00 | 28.93 | 29.00 | 752 | +0.25(+0.88%) |
Aug 20, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 674 | -0.10(-0.34%) |
Aug 19, 2024 | 28.77 | 28.84 | 28.77 | 28.84 | 1,137 | +0.27(+0.93%) |
Aug 16, 2024 | 28.42 | 28.61 | 28.42 | 28.57 | 1,096 | +0.09(+0.31%) |
Aug 15, 2024 | 28.33 | 28.54 | 28.33 | 28.49 | 4,486 | +0.57(+2.04%) |
Aug 14, 2024 | 27.97 | 27.97 | 27.89 | 27.92 | 5,694 | -0.01(-0.03%) |
Aug 13, 2024 | 27.90 | 27.99 | 27.90 | 27.93 | 808 | +0.49(+1.79%) |
Aug 12, 2024 | 27.49 | 27.50 | 27.44 | 27.44 | 2,528 | -0.20(-0.74%) |
Aug 09, 2024 | 27.65 | 27.65 | 27.59 | 27.64 | 1,014 | +0.15(+0.55%) |
Aug 08, 2024 | 27.40 | 27.54 | 27.40 | 27.49 | 522 | +0.60(+2.24%) |
Aug 07, 2024 | 27.51 | 27.51 | 26.89 | 26.89 | 18,804 | -0.22(-0.80%) |
Aug 06, 2024 | 27.14 | 27.42 | 27.10 | 27.10 | 3,325 | +0.23(+0.84%) |
Aug 05, 2024 | 26.81 | 27.07 | 26.81 | 26.88 | 3,450 | -0.72(-2.61%) |
Aug 02, 2024 | 27.58 | 27.61 | 27.58 | 27.60 | 1,508 | -0.88(-3.08%) |