Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.06 | 31.53 | 31.06 | 31.30 | 13,184 | +0.38(+1.22%) |
Oct 03, 2024 | 30.96 | 30.96 | 30.88 | 30.92 | 19,227 | -0.29(-0.93%) |
Oct 02, 2024 | 31.22 | 31.37 | 31.19 | 31.21 | 1,869 | +0.15(+0.48%) |
Oct 01, 2024 | 30.91 | 31.07 | 30.91 | 31.07 | 5,648 | -0.07(-0.23%) |
Sep 30, 2024 | 31.25 | 31.25 | 31.04 | 31.14 | 22,377 | +0.01(+0.02%) |
Sep 27, 2024 | 31.12 | 31.15 | 31.12 | 31.13 | 1,747 | +0.04(+0.13%) |
Sep 26, 2024 | 31.13 | 31.13 | 31.09 | 31.09 | 1,199 | +0.19(+0.61%) |
Sep 25, 2024 | 30.96 | 30.96 | 30.85 | 30.90 | 1,384 | -0.27(-0.87%) |
Sep 24, 2024 | 31.16 | 31.17 | 31.13 | 31.17 | 10,825 | +0.30(+0.98%) |
Sep 23, 2024 | 30.88 | 30.91 | 30.87 | 30.87 | 4,201 | +0.11(+0.37%) |
Sep 20, 2024 | 30.58 | 30.78 | 30.58 | 30.76 | 2,628 | +0.01(+0.03%) |
Sep 19, 2024 | 30.81 | 30.81 | 30.69 | 30.75 | 2,366 | +0.43(+1.41%) |
Sep 18, 2024 | 30.56 | 30.56 | 30.27 | 30.32 | 817 | -0.14(-0.45%) |
Sep 17, 2024 | 30.42 | 30.46 | 30.42 | 30.46 | 779 | +0.06(+0.19%) |
Sep 16, 2024 | 30.53 | 30.53 | 30.40 | 30.40 | 270 | -0.14(-0.47%) |
Sep 13, 2024 | 30.34 | 30.56 | 30.34 | 30.54 | 5,368 | +0.68(+2.26%) |
Sep 12, 2024 | 29.61 | 29.87 | 29.61 | 29.87 | 5,139 | +0.61(+2.08%) |
Sep 11, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 1 | +0.57(+1.97%) |
Sep 10, 2024 | 28.48 | 28.69 | 28.48 | 28.69 | 1,794 | +0.13(+0.44%) |
Sep 09, 2024 | 28.51 | 28.57 | 28.44 | 28.57 | 557 | +0.18(+0.63%) |
Sep 06, 2024 | 28.90 | 28.90 | 28.39 | 28.39 | 262 | -0.80(-2.73%) |
Sep 05, 2024 | 29.27 | 29.28 | 29.19 | 29.19 | 790 | -0.10(-0.33%) |
Sep 04, 2024 | 29.36 | 29.47 | 29.27 | 29.28 | 1,165 | +0.01(+0.02%) |
Sep 03, 2024 | 29.57 | 29.57 | 29.28 | 29.28 | 32,131 | -1.01(-3.34%) |
Aug 30, 2024 | 30.09 | 30.29 | 29.95 | 30.29 | 4,051 | +0.29(+0.96%) |
Aug 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 73 | -0.01(-0.02%) |
Aug 28, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 107 | -0.45(-1.49%) |
Aug 27, 2024 | 30.44 | 30.47 | 30.44 | 30.46 | 1,420 | -0.02(-0.07%) |
Aug 26, 2024 | 30.55 | 30.63 | 30.48 | 30.48 | 899 | -0.21(-0.68%) |
Aug 23, 2024 | 30.54 | 30.71 | 30.54 | 30.69 | 6,474 | +0.66(+2.18%) |
Aug 22, 2024 | 30.15 | 30.15 | 30.04 | 30.04 | 907 | -0.31(-1.01%) |
Aug 21, 2024 | 30.40 | 30.49 | 30.34 | 30.34 | 2,677 | +0.27(+0.90%) |
Aug 20, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 319 | -0.07(-0.23%) |
Aug 19, 2024 | 30.18 | 30.35 | 30.14 | 30.14 | 1,920 | +0.09(+0.29%) |
Aug 16, 2024 | 30.03 | 30.08 | 30.03 | 30.05 | 752 | +0.09(+0.31%) |
Aug 15, 2024 | 30.10 | 30.10 | 29.96 | 29.96 | 720 | +0.41(+1.39%) |
Aug 14, 2024 | 29.37 | 29.58 | 29.33 | 29.55 | 10,108 | +0.16(+0.55%) |
Aug 13, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 304 | +0.31(+1.07%) |
Aug 12, 2024 | 28.98 | 29.08 | 28.98 | 29.08 | 665 | +0.01(+0.03%) |
Aug 09, 2024 | 28.94 | 29.07 | 28.80 | 29.07 | 4,563 | +0.21(+0.72%) |
Aug 08, 2024 | 28.73 | 28.86 | 28.73 | 28.86 | 6,639 | +0.39(+1.38%) |
Aug 07, 2024 | 29.24 | 29.24 | 28.47 | 28.47 | 4,317 | -0.28(-0.99%) |
Aug 06, 2024 | 28.64 | 29.08 | 28.64 | 28.75 | 1,929 | +0.40(+1.42%) |
Aug 05, 2024 | 28.02 | 28.57 | 28.02 | 28.35 | 6,518 | -0.68(-2.33%) |
Aug 02, 2024 | 29.19 | 29.19 | 29.00 | 29.03 | 9,430 | -1.06(-3.51%) |