Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 29.69 | 29.75 | 29.36 | 29.63 | 17,167 | -0.04(-0.13%) |
Oct 04, 2024 | 29.37 | 29.80 | 28.87 | 29.67 | 24,080 | +0.80(+2.77%) |
Oct 03, 2024 | 29.30 | 29.35 | 28.84 | 28.87 | 24,715 | -0.53(-1.80%) |
Oct 02, 2024 | 29.12 | 29.45 | 29.09 | 29.40 | 12,924 | +0.12(+0.41%) |
Oct 01, 2024 | 29.57 | 29.57 | 28.90 | 29.28 | 25,914 | -0.31(-1.05%) |
Sep 30, 2024 | 29.32 | 29.81 | 28.90 | 29.59 | 31,349 | +0.08(+0.27%) |
Sep 27, 2024 | 29.53 | 29.90 | 29.15 | 29.51 | 26,569 | +0.26(+0.89%) |
Sep 26, 2024 | 29.99 | 30.08 | 29.22 | 29.25 | 42,741 | -0.23(-0.78%) |
Sep 25, 2024 | 30.11 | 30.11 | 29.39 | 29.48 | 31,140 | -0.64(-2.12%) |
Sep 24, 2024 | 30.41 | 30.41 | 29.67 | 30.12 | 37,938 | -0.21(-0.69%) |
Sep 23, 2024 | 30.58 | 30.58 | 30.06 | 30.33 | 32,862 | -0.01(-0.03%) |
Sep 20, 2024 | 30.32 | 30.81 | 30.05 | 30.34 | 67,404 | -0.22(-0.72%) |
Sep 19, 2024 | 31.01 | 31.01 | 30.02 | 30.56 | 32,457 | +0.66(+2.21%) |
Sep 18, 2024 | 28.91 | 30.77 | 28.91 | 29.90 | 38,697 | +0.32(+1.08%) |
Sep 17, 2024 | 29.75 | 30.08 | 29.38 | 29.58 | 30,102 | +0.30(+1.02%) |
Sep 16, 2024 | 29.53 | 29.53 | 28.75 | 29.28 | 38,299 | -0.25(-0.85%) |
Sep 13, 2024 | 29.56 | 30.21 | 29.20 | 29.53 | 70,149 | +0.50(+1.72%) |
Sep 12, 2024 | 29.37 | 29.95 | 28.73 | 29.03 | 47,688 | +0.03(+0.10%) |
Sep 11, 2024 | 28.27 | 29.05 | 27.98 | 29.00 | 32,328 | +0.56(+1.97%) |
Sep 10, 2024 | 28.33 | 28.47 | 27.77 | 28.44 | 35,631 | +0.39(+1.39%) |
Sep 09, 2024 | 27.75 | 28.45 | 27.75 | 28.05 | 31,374 | +0.48(+1.74%) |
Sep 06, 2024 | 28.58 | 29.01 | 27.48 | 27.57 | 43,057 | -1.13(-3.94%) |
Sep 05, 2024 | 29.45 | 29.45 | 28.22 | 28.70 | 34,148 | -0.56(-1.91%) |
Sep 04, 2024 | 29.30 | 29.78 | 29.17 | 29.26 | 47,416 | -0.39(-1.32%) |
Sep 03, 2024 | 31.51 | 31.51 | 29.20 | 29.65 | 49,622 | -2.19(-6.88%) |
Aug 30, 2024 | 31.70 | 31.87 | 30.89 | 31.84 | 31,551 | +0.49(+1.56%) |
Aug 29, 2024 | 31.36 | 31.73 | 31.09 | 31.35 | 18,587 | +0.30(+0.97%) |
Aug 28, 2024 | 32.03 | 32.03 | 30.93 | 31.05 | 49,056 | -0.88(-2.76%) |
Aug 27, 2024 | 31.45 | 32.11 | 31.02 | 31.93 | 32,105 | +0.43(+1.37%) |
Aug 26, 2024 | 31.83 | 32.10 | 31.25 | 31.50 | 49,769 | +0.40(+1.29%) |
Aug 23, 2024 | 30.25 | 31.32 | 30.07 | 31.10 | 41,171 | +1.06(+3.53%) |
Aug 22, 2024 | 29.65 | 30.22 | 29.64 | 30.04 | 40,629 | +0.33(+1.11%) |
Aug 21, 2024 | 28.96 | 29.82 | 28.72 | 29.71 | 37,868 | +0.79(+2.73%) |
Aug 20, 2024 | 29.60 | 29.77 | 28.71 | 28.92 | 29,721 | -0.79(-2.66%) |
Aug 19, 2024 | 29.40 | 29.76 | 29.18 | 29.71 | 23,477 | +0.38(+1.30%) |
Aug 16, 2024 | 29.75 | 29.75 | 29.25 | 29.33 | 26,642 | -0.46(-1.54%) |
Aug 15, 2024 | 29.84 | 30.28 | 29.29 | 29.79 | 42,090 | +0.77(+2.65%) |
Aug 14, 2024 | 28.79 | 29.30 | 28.45 | 29.02 | 49,983 | +0.24(+0.83%) |
Aug 13, 2024 | 28.37 | 28.96 | 27.99 | 28.78 | 45,022 | +0.61(+2.17%) |
Aug 12, 2024 | 28.33 | 28.55 | 27.91 | 28.17 | 45,658 | -0.33(-1.16%) |
Aug 09, 2024 | 28.47 | 28.74 | 27.99 | 28.50 | 54,540 | -0.21(-0.73%) |
Aug 08, 2024 | 28.36 | 29.09 | 28.22 | 28.71 | 46,768 | +0.87(+3.13%) |
Aug 07, 2024 | 32.20 | 32.20 | 27.80 | 27.84 | 91,744 | -1.18(-4.07%) |
Aug 06, 2024 | 28.67 | 29.50 | 28.67 | 29.02 | 50,319 | +0.36(+1.26%) |
Aug 05, 2024 | 28.50 | 29.50 | 27.67 | 28.66 | 67,297 | -1.78(-5.85%) |
Aug 02, 2024 | 30.00 | 30.80 | 29.40 | 30.44 | 76,191 | -0.89(-2.84%) |