Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 30.57 | 30.60 | 30.54 | 30.60 | 1,307 | -0.09(-0.28%) |
Oct 02, 2024 | 30.65 | 30.78 | 30.65 | 30.69 | 5,117 | +0.06(+0.21%) |
Oct 01, 2024 | 30.54 | 30.70 | 30.46 | 30.63 | 151,162 | -0.18(-0.58%) |
Sep 30, 2024 | 30.65 | 30.80 | 30.51 | 30.80 | 8,550 | +0.09(+0.31%) |
Sep 27, 2024 | 30.82 | 30.82 | 30.71 | 30.71 | 2,453 | -0.04(-0.12%) |
Sep 26, 2024 | 30.71 | 30.75 | 30.63 | 30.75 | 3,223 | +0.35(+1.16%) |
Sep 25, 2024 | 30.53 | 30.53 | 30.39 | 30.39 | 3,860 | -0.13(-0.44%) |
Sep 24, 2024 | 30.54 | 30.55 | 30.46 | 30.53 | 4,897 | +0.02(+0.07%) |
Sep 23, 2024 | 30.49 | 30.51 | 30.46 | 30.51 | 1,980 | +0.13(+0.42%) |
Sep 20, 2024 | 30.32 | 30.39 | 30.27 | 30.38 | 6,543 | -0.14(-0.45%) |
Sep 19, 2024 | 30.46 | 30.58 | 30.44 | 30.52 | 3,087 | +0.46(+1.52%) |
Sep 18, 2024 | 30.19 | 30.35 | 30.06 | 30.06 | 6,925 | -0.05(-0.17%) |
Sep 17, 2024 | 30.18 | 30.30 | 30.05 | 30.11 | 24,309 | -0.04(-0.14%) |
Sep 16, 2024 | 30.05 | 30.15 | 30.03 | 30.15 | 3,498 | +0.09(+0.30%) |
Sep 13, 2024 | 30.06 | 30.09 | 30.00 | 30.06 | 9,778 | +0.32(+1.09%) |
Sep 12, 2024 | 29.58 | 29.74 | 29.57 | 29.74 | 8,927 | +0.12(+0.40%) |
Sep 11, 2024 | 29.19 | 29.62 | 29.01 | 29.62 | 2,091 | +0.13(+0.44%) |
Sep 10, 2024 | 29.40 | 29.49 | 29.26 | 29.49 | 9,402 | +0.01(+0.02%) |
Sep 09, 2024 | 29.40 | 29.58 | 29.34 | 29.48 | 6,324 | +0.31(+1.08%) |
Sep 06, 2024 | 29.51 | 29.51 | 29.15 | 29.17 | 51,099 | -0.35(-1.18%) |
Sep 05, 2024 | 29.42 | 29.55 | 29.42 | 29.52 | 26,989 | -0.30(-1.02%) |
Sep 04, 2024 | 29.81 | 29.94 | 29.75 | 29.82 | 7,546 | +0.03(+0.11%) |
Sep 03, 2024 | 30.30 | 30.30 | 29.77 | 29.78 | 4,478 | -0.66(-2.18%) |
Aug 30, 2024 | 30.32 | 30.45 | 30.24 | 30.45 | 2,004 | +0.31(+1.04%) |
Aug 29, 2024 | 30.25 | 30.36 | 30.11 | 30.14 | 24,652 | +0.03(+0.11%) |
Aug 28, 2024 | 30.09 | 30.13 | 29.99 | 30.10 | 8,786 | -0.15(-0.50%) |
Aug 27, 2024 | 30.15 | 30.29 | 30.15 | 30.25 | 24,171 | -0.01(-0.02%) |
Aug 26, 2024 | 30.48 | 30.48 | 30.22 | 30.26 | 19,157 | -0.10(-0.32%) |
Aug 23, 2024 | 30.09 | 30.36 | 30.08 | 30.36 | 4,454 | +0.44(+1.46%) |
Aug 22, 2024 | 30.11 | 30.11 | 29.92 | 29.92 | 5,891 | -0.26(-0.88%) |
Aug 21, 2024 | 30.07 | 30.18 | 30.06 | 30.18 | 11,977 | +0.27(+0.92%) |
Aug 20, 2024 | 30.01 | 30.03 | 29.87 | 29.91 | 44,246 | -0.07(-0.24%) |
Aug 19, 2024 | 29.83 | 30.01 | 29.80 | 29.98 | 6,672 | +0.19(+0.64%) |
Aug 16, 2024 | 29.72 | 29.81 | 29.71 | 29.79 | 13,467 | +0.11(+0.37%) |
Aug 15, 2024 | 29.63 | 29.77 | 29.61 | 29.68 | 1,839 | +0.42(+1.43%) |
Aug 14, 2024 | 29.28 | 29.29 | 29.19 | 29.26 | 2,629 | +0.06(+0.20%) |
Aug 13, 2024 | 28.80 | 29.25 | 28.80 | 29.20 | 5,789 | +0.41(+1.42%) |
Aug 12, 2024 | 28.81 | 28.95 | 28.74 | 28.79 | 10,759 | -0.09(-0.31%) |
Aug 09, 2024 | 28.71 | 28.93 | 28.63 | 28.88 | 3,924 | +0.12(+0.42%) |
Aug 08, 2024 | 28.53 | 28.82 | 28.53 | 28.76 | 17,730 | +0.62(+2.19%) |
Aug 07, 2024 | 28.83 | 28.83 | 28.14 | 28.15 | 30,085 | -0.26(-0.92%) |
Aug 06, 2024 | 28.21 | 28.79 | 28.21 | 28.41 | 22,525 | +0.22(+0.78%) |
Aug 05, 2024 | 28.59 | 28.59 | 28.04 | 28.19 | 156,271 | -0.74(-2.55%) |
Aug 02, 2024 | 28.96 | 29.06 | 28.60 | 28.92 | 45,115 | -0.52(-1.76%) |