Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.98 | 29.82 | 28.70 | 29.79 | 575,216 | +1.14(+3.98%) |
Oct 03, 2024 | 28.14 | 28.73 | 27.81 | 28.65 | 569,242 | +0.29(+1.02%) |
Oct 02, 2024 | 29.60 | 29.66 | 28.34 | 28.36 | 694,328 | -1.42(-4.77%) |
Oct 01, 2024 | 31.14 | 31.33 | 29.66 | 29.78 | 865,326 | -1.84(-5.82%) |
Sep 30, 2024 | 31.99 | 32.18 | 31.08 | 31.62 | 922,810 | -0.43(-1.36%) |
Sep 27, 2024 | 31.63 | 32.16 | 31.49 | 32.05 | 617,634 | +0.75(+2.40%) |
Sep 26, 2024 | 31.21 | 31.34 | 30.84 | 31.30 | 583,009 | +0.43(+1.38%) |
Sep 25, 2024 | 30.46 | 31.11 | 30.17 | 30.88 | 963,621 | +0.39(+1.26%) |
Sep 24, 2024 | 30.24 | 30.80 | 30.16 | 30.49 | 760,979 | +0.45(+1.51%) |
Sep 23, 2024 | 30.21 | 30.35 | 29.65 | 30.04 | 557,313 | +0.06(+0.20%) |
Sep 20, 2024 | 30.71 | 30.92 | 29.95 | 29.98 | 1,500,699 | -0.75(-2.44%) |
Sep 19, 2024 | 31.13 | 31.13 | 30.34 | 30.73 | 1,952,101 | +0.39(+1.29%) |
Sep 18, 2024 | 30.48 | 31.48 | 30.21 | 30.34 | 795,116 | -0.05(-0.18%) |
Sep 17, 2024 | 30.55 | 31.12 | 30.34 | 30.39 | 1,592,652 | +0.25(+0.82%) |
Sep 16, 2024 | 30.71 | 31.04 | 30.07 | 30.15 | 510,522 | -0.43(-1.39%) |
Sep 13, 2024 | 30.10 | 31.07 | 30.10 | 30.57 | 580,130 | +1.10(+3.72%) |
Sep 12, 2024 | 29.71 | 29.80 | 29.23 | 29.48 | 341,397 | -0.08(-0.27%) |
Sep 11, 2024 | 29.51 | 29.87 | 29.40 | 29.55 | 731,429 | -0.15(-0.50%) |
Sep 10, 2024 | 30.14 | 30.86 | 29.10 | 29.70 | 741,176 | -0.43(-1.44%) |
Sep 09, 2024 | 30.49 | 30.68 | 29.98 | 30.14 | 576,311 | -0.14(-0.46%) |
Sep 06, 2024 | 31.69 | 31.92 | 30.23 | 30.28 | 514,669 | -1.41(-4.46%) |
Sep 05, 2024 | 32.51 | 32.51 | 31.67 | 31.69 | 381,916 | -0.60(-1.87%) |
Sep 04, 2024 | 32.67 | 32.68 | 32.25 | 32.29 | 436,319 | -0.38(-1.15%) |
Sep 03, 2024 | 32.67 | 33.02 | 32.29 | 32.67 | 467,612 | -0.25(-0.75%) |
Aug 30, 2024 | 33.25 | 33.34 | 32.43 | 32.91 | 514,659 | -0.04(-0.12%) |
Aug 29, 2024 | 33.24 | 33.46 | 32.81 | 32.95 | 506,686 | -0.13(-0.39%) |
Aug 28, 2024 | 32.62 | 33.16 | 32.51 | 33.08 | 301,873 | +0.40(+1.21%) |
Aug 27, 2024 | 32.82 | 32.98 | 32.40 | 32.69 | 205,184 | -0.32(-0.96%) |
Aug 26, 2024 | 33.24 | 33.65 | 32.89 | 33.00 | 330,933 | -0.02(-0.06%) |
Aug 23, 2024 | 31.39 | 33.06 | 31.39 | 33.02 | 439,704 | +1.94(+6.23%) |
Aug 22, 2024 | 31.70 | 31.70 | 31.04 | 31.09 | 460,718 | -0.58(-1.84%) |
Aug 21, 2024 | 31.45 | 31.80 | 31.11 | 31.67 | 841,682 | +0.66(+2.14%) |
Aug 20, 2024 | 31.22 | 31.50 | 30.89 | 31.01 | 367,807 | -0.47(-1.51%) |
Aug 19, 2024 | 31.45 | 31.72 | 31.18 | 31.48 | 311,100 | +0.29(+0.92%) |
Aug 16, 2024 | 30.90 | 31.88 | 30.90 | 31.20 | 332,092 | +0.26(+0.83%) |
Aug 15, 2024 | 31.25 | 31.63 | 30.86 | 30.94 | 618,201 | +0.86(+2.86%) |
Aug 14, 2024 | 31.22 | 31.36 | 30.00 | 30.08 | 516,374 | -1.17(-3.73%) |
Aug 13, 2024 | 30.95 | 31.41 | 30.75 | 31.24 | 334,386 | +0.39(+1.25%) |
Aug 12, 2024 | 31.80 | 31.80 | 30.77 | 30.86 | 450,382 | -0.96(-3.01%) |
Aug 09, 2024 | 32.20 | 32.20 | 31.52 | 31.82 | 417,891 | -0.24(-0.74%) |
Aug 08, 2024 | 31.77 | 32.08 | 31.38 | 32.05 | 399,301 | +0.67(+2.14%) |
Aug 07, 2024 | 32.49 | 32.63 | 31.21 | 31.38 | 345,215 | -0.64(-2.01%) |
Aug 06, 2024 | 32.38 | 32.91 | 31.98 | 32.03 | 532,253 | -0.50(-1.55%) |
Aug 05, 2024 | 32.72 | 32.72 | 31.64 | 32.53 | 614,970 | -1.27(-3.74%) |
Aug 02, 2024 | 34.20 | 34.84 | 33.08 | 33.79 | 571,095 | -0.97(-2.79%) |