Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.82 | 29.85 | 29.69 | 29.84 | 6,634 | +0.23(+0.76%) |
Oct 03, 2024 | 29.58 | 29.72 | 29.53 | 29.62 | 6,225 | -0.10(-0.33%) |
Oct 02, 2024 | 29.65 | 29.78 | 29.65 | 29.71 | 7,324 | +0.06(+0.20%) |
Oct 01, 2024 | 29.84 | 29.84 | 29.60 | 29.66 | 4,394 | -0.15(-0.52%) |
Sep 30, 2024 | 29.66 | 29.81 | 29.66 | 29.81 | 1,032 | +0.03(+0.10%) |
Sep 27, 2024 | 29.81 | 29.94 | 29.73 | 29.78 | 13,614 | -0.01(-0.05%) |
Sep 26, 2024 | 29.77 | 29.84 | 29.66 | 29.79 | 9,811 | +0.11(+0.38%) |
Sep 25, 2024 | 29.99 | 29.99 | 29.59 | 29.68 | 5,880 | -0.16(-0.53%) |
Sep 24, 2024 | 29.69 | 29.85 | 29.68 | 29.84 | 29,696 | +0.10(+0.34%) |
Sep 23, 2024 | 29.68 | 29.74 | 29.63 | 29.74 | 17,970 | +0.24(+0.80%) |
Sep 20, 2024 | 29.52 | 29.59 | 29.48 | 29.50 | 11,268 | -0.17(-0.58%) |
Sep 19, 2024 | 29.63 | 29.73 | 29.63 | 29.67 | 1,592 | +0.42(+1.45%) |
Sep 18, 2024 | 29.40 | 29.40 | 29.20 | 29.25 | 1,622 | -0.07(-0.25%) |
Sep 17, 2024 | 29.38 | 29.52 | 29.29 | 29.32 | 7,809 | -0.12(-0.40%) |
Sep 16, 2024 | 29.42 | 29.45 | 29.33 | 29.44 | 10,029 | +0.16(+0.53%) |
Sep 13, 2024 | 29.14 | 29.32 | 29.14 | 29.28 | 14,938 | +0.14(+0.48%) |
Sep 12, 2024 | 28.89 | 29.15 | 28.88 | 29.14 | 9,743 | +0.35(+1.22%) |
Sep 11, 2024 | 28.65 | 28.80 | 28.49 | 28.79 | 2,679 | +0.13(+0.46%) |
Sep 10, 2024 | 28.67 | 28.71 | 28.53 | 28.66 | 8,105 | -0.01(-0.03%) |
Sep 09, 2024 | 28.71 | 28.78 | 28.65 | 28.67 | 6,448 | +0.23(+0.82%) |
Sep 06, 2024 | 28.75 | 28.91 | 28.41 | 28.44 | 2,220 | -0.26(-0.90%) |
Sep 05, 2024 | 28.79 | 28.93 | 28.62 | 28.70 | 57,681 | -0.13(-0.45%) |
Sep 04, 2024 | 28.74 | 28.90 | 28.53 | 28.83 | 77,161 | +0.00(+0.01%) |
Sep 03, 2024 | 29.18 | 29.18 | 28.82 | 28.82 | 850 | -0.63(-2.14%) |
Aug 30, 2024 | 29.27 | 29.45 | 29.27 | 29.45 | 1,263 | +0.19(+0.65%) |
Aug 29, 2024 | 29.42 | 29.52 | 29.26 | 29.26 | 3,888 | -0.06(-0.21%) |
Aug 28, 2024 | 29.44 | 29.44 | 29.27 | 29.33 | 3,493 | -0.11(-0.37%) |
Aug 27, 2024 | 29.38 | 29.49 | 29.36 | 29.43 | 3,083 | +0.06(+0.19%) |
Aug 26, 2024 | 29.61 | 29.61 | 29.38 | 29.38 | 515 | -0.10(-0.35%) |
Aug 23, 2024 | 29.38 | 29.48 | 29.38 | 29.48 | 2,766 | +0.45(+1.53%) |
Aug 22, 2024 | 29.30 | 29.30 | 29.04 | 29.04 | 4,618 | -0.18(-0.61%) |
Aug 21, 2024 | 29.06 | 29.22 | 29.06 | 29.22 | 2,709 | +0.18(+0.63%) |
Aug 20, 2024 | 28.98 | 29.03 | 28.98 | 29.03 | 855 | -0.06(-0.19%) |
Aug 19, 2024 | 28.85 | 29.09 | 28.83 | 29.09 | 2,263 | +0.35(+1.23%) |
Aug 16, 2024 | 28.65 | 28.82 | 28.65 | 28.74 | 7,769 | +0.10(+0.35%) |
Aug 15, 2024 | 28.54 | 28.77 | 28.54 | 28.64 | 20,150 | +0.26(+0.92%) |
Aug 14, 2024 | 28.38 | 28.43 | 28.31 | 28.38 | 2,777 | +0.05(+0.17%) |
Aug 13, 2024 | 28.15 | 28.38 | 28.11 | 28.33 | 7,370 | +0.27(+0.96%) |
Aug 12, 2024 | 28.00 | 28.13 | 27.92 | 28.06 | 3,733 | +0.09(+0.31%) |
Aug 09, 2024 | 27.85 | 27.97 | 27.85 | 27.97 | 308 | +0.10(+0.36%) |
Aug 08, 2024 | 27.49 | 27.87 | 27.49 | 27.87 | 2,588 | +0.76(+2.82%) |
Aug 07, 2024 | 27.42 | 28.11 | 27.11 | 27.11 | 26,098 | -0.41(-1.48%) |
Aug 06, 2024 | 27.26 | 27.52 | 27.26 | 27.52 | 6,937 | +0.28(+1.01%) |
Aug 05, 2024 | 27.53 | 27.53 | 27.24 | 27.24 | 5,357 | -0.66(-2.35%) |
Aug 02, 2024 | 27.94 | 27.94 | 27.76 | 27.90 | 1,463 | -0.63(-2.22%) |