Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.80 | 30.96 | 30.63 | 30.81 | 17,472 | +0.29(+0.97%) |
Oct 03, 2024 | 29.90 | 30.58 | 29.71 | 30.51 | 27,460 | +0.65(+2.19%) |
Oct 02, 2024 | 29.98 | 30.16 | 29.52 | 29.86 | 15,933 | +0.24(+0.81%) |
Oct 01, 2024 | 28.89 | 29.75 | 28.89 | 29.62 | 31,077 | +0.71(+2.47%) |
Sep 30, 2024 | 28.61 | 29.11 | 28.60 | 28.91 | 11,554 | +0.15(+0.51%) |
Sep 27, 2024 | 28.49 | 28.79 | 28.49 | 28.76 | 6,726 | +0.49(+1.74%) |
Sep 26, 2024 | 28.65 | 28.65 | 28.16 | 28.27 | 15,765 | -0.70(-2.42%) |
Sep 25, 2024 | 29.56 | 29.56 | 28.90 | 28.97 | 35,726 | -0.98(-3.27%) |
Sep 24, 2024 | 30.29 | 30.41 | 29.91 | 29.95 | 47,460 | -0.01(-0.03%) |
Sep 23, 2024 | 29.68 | 30.15 | 29.59 | 29.96 | 114,578 | +0.33(+1.13%) |
Sep 20, 2024 | 29.47 | 29.86 | 29.37 | 29.63 | 39,602 | -0.13(-0.43%) |
Sep 19, 2024 | 29.82 | 29.93 | 29.48 | 29.75 | 220,666 | +0.76(+2.63%) |
Sep 18, 2024 | 29.17 | 29.61 | 28.99 | 28.99 | 40,914 | -0.25(-0.85%) |
Sep 17, 2024 | 28.59 | 29.24 | 28.59 | 29.24 | 12,740 | +0.78(+2.74%) |
Sep 16, 2024 | 28.12 | 28.46 | 28.08 | 28.46 | 18,022 | +0.63(+2.26%) |
Sep 13, 2024 | 27.89 | 28.27 | 27.75 | 27.83 | 22,141 | +0.14(+0.51%) |
Sep 12, 2024 | 27.63 | 28.16 | 27.40 | 27.69 | 57,875 | +0.34(+1.23%) |
Sep 11, 2024 | 27.40 | 27.48 | 26.90 | 27.36 | 12,472 | -0.02(-0.08%) |
Sep 10, 2024 | 27.99 | 27.99 | 27.18 | 27.38 | 9,791 | -0.52(-1.86%) |
Sep 09, 2024 | 28.14 | 28.18 | 27.90 | 27.90 | 20,443 | -0.16(-0.56%) |
Sep 06, 2024 | 28.58 | 28.74 | 27.96 | 28.06 | 26,350 | -0.44(-1.55%) |
Sep 05, 2024 | 28.70 | 28.77 | 28.50 | 28.50 | 670,078 | -0.23(-0.79%) |
Sep 04, 2024 | 29.14 | 29.22 | 28.71 | 28.72 | 34,022 | -0.42(-1.43%) |
Sep 03, 2024 | 30.09 | 30.09 | 28.97 | 29.14 | 91,860 | -1.36(-4.45%) |
Aug 30, 2024 | 30.37 | 30.50 | 30.21 | 30.50 | 15,975 | +0.10(+0.33%) |
Aug 29, 2024 | 30.22 | 30.60 | 30.13 | 30.40 | 26,145 | +0.30(+1.00%) |
Aug 28, 2024 | 30.24 | 30.24 | 29.95 | 30.10 | 142,370 | -0.44(-1.44%) |
Aug 27, 2024 | 30.54 | 30.62 | 30.33 | 30.54 | 318,717 | -0.19(-0.61%) |
Aug 26, 2024 | 30.89 | 31.17 | 30.59 | 30.73 | 475,185 | +0.29(+0.94%) |
Aug 23, 2024 | 30.06 | 30.48 | 30.05 | 30.44 | 9,986 | +0.83(+2.79%) |
Aug 22, 2024 | 30.02 | 30.02 | 29.61 | 29.61 | 16,032 | -0.19(-0.64%) |
Aug 21, 2024 | 30.01 | 30.02 | 29.75 | 29.80 | 16,901 | +0.10(+0.34%) |
Aug 20, 2024 | 30.61 | 30.61 | 29.70 | 29.70 | 24,500 | -0.87(-2.86%) |
Aug 19, 2024 | 30.47 | 30.82 | 30.47 | 30.58 | 5,147 | +0.10(+0.33%) |
Aug 16, 2024 | 30.26 | 30.62 | 30.26 | 30.48 | 6,281 | +0.08(+0.26%) |
Aug 15, 2024 | 30.09 | 30.57 | 30.09 | 30.40 | 12,576 | +0.62(+2.10%) |
Aug 14, 2024 | 29.89 | 29.94 | 29.68 | 29.77 | 15,990 | +0.04(+0.13%) |
Aug 13, 2024 | 29.88 | 29.88 | 29.50 | 29.73 | 135,543 | -0.35(-1.15%) |
Aug 12, 2024 | 29.92 | 30.20 | 29.89 | 30.08 | 19,450 | +0.29(+0.96%) |
Aug 09, 2024 | 29.84 | 29.85 | 29.73 | 29.79 | 34,521 | -0.05(-0.17%) |
Aug 08, 2024 | 29.48 | 29.89 | 29.47 | 29.84 | 13,848 | +0.43(+1.45%) |
Aug 07, 2024 | 30.09 | 30.19 | 29.40 | 29.42 | 27,552 | -0.23(-0.77%) |
Aug 06, 2024 | 29.42 | 29.93 | 29.38 | 29.64 | 33,622 | +0.33(+1.14%) |
Aug 05, 2024 | 29.25 | 29.54 | 28.66 | 29.31 | 260,226 | -1.23(-4.02%) |
Aug 02, 2024 | 31.72 | 31.72 | 30.31 | 30.54 | 20,895 | -1.67(-5.17%) |