Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 29.54 | 30.48 | 29.48 | 29.70 | 10,761 | +0.00(+0.00%) |
Oct 04, 2024 | 30.00 | 30.12 | 29.60 | 29.70 | 7,447 | +0.03(+0.10%) |
Oct 03, 2024 | 29.79 | 29.79 | 29.47 | 29.67 | 11,944 | -0.07(-0.24%) |
Oct 02, 2024 | 29.91 | 29.91 | 29.65 | 29.74 | 9,102 | -0.04(-0.13%) |
Oct 01, 2024 | 30.86 | 30.86 | 29.48 | 29.78 | 9,369 | -0.06(-0.20%) |
Sep 30, 2024 | 29.65 | 30.13 | 29.65 | 29.84 | 37,513 | +0.10(+0.34%) |
Sep 27, 2024 | 29.91 | 30.00 | 29.70 | 29.74 | 7,292 | -0.02(-0.07%) |
Sep 26, 2024 | 30.07 | 30.07 | 29.63 | 29.76 | 14,861 | -0.03(-0.10%) |
Sep 25, 2024 | 29.72 | 29.94 | 29.58 | 29.79 | 17,484 | -0.03(-0.10%) |
Sep 24, 2024 | 30.13 | 30.33 | 29.80 | 29.82 | 13,657 | -0.13(-0.43%) |
Sep 23, 2024 | 30.14 | 30.23 | 29.76 | 29.95 | 11,827 | -0.04(-0.13%) |
Sep 20, 2024 | 30.62 | 30.93 | 29.86 | 29.99 | 39,862 | -0.78(-2.53%) |
Sep 19, 2024 | 29.93 | 30.92 | 29.93 | 30.77 | 42,438 | +1.02(+3.43%) |
Sep 18, 2024 | 29.58 | 30.03 | 29.58 | 29.75 | 20,752 | +0.14(+0.47%) |
Sep 17, 2024 | 29.17 | 29.89 | 29.01 | 29.61 | 24,091 | +0.46(+1.58%) |
Sep 16, 2024 | 29.03 | 29.25 | 28.86 | 29.15 | 23,924 | +0.18(+0.62%) |
Sep 13, 2024 | 28.85 | 29.24 | 28.74 | 28.97 | 22,517 | +0.16(+0.56%) |
Sep 12, 2024 | 28.68 | 28.83 | 28.68 | 28.81 | 7,854 | +0.04(+0.14%) |
Sep 11, 2024 | 28.52 | 28.78 | 28.33 | 28.77 | 16,589 | +0.07(+0.24%) |
Sep 10, 2024 | 28.63 | 28.80 | 28.44 | 28.70 | 12,075 | +0.02(+0.07%) |
Sep 09, 2024 | 28.64 | 28.84 | 28.60 | 28.68 | 19,155 | -0.01(-0.03%) |
Sep 06, 2024 | 28.83 | 28.83 | 28.47 | 28.69 | 13,965 | -0.01(-0.03%) |
Sep 05, 2024 | 28.79 | 28.90 | 28.46 | 28.70 | 13,430 | +0.00(+0.00%) |
Sep 04, 2024 | 28.86 | 28.86 | 28.47 | 28.70 | 7,552 | -0.11(-0.38%) |
Sep 03, 2024 | 28.70 | 29.02 | 28.70 | 28.81 | 19,583 | -0.05(-0.17%) |
Aug 30, 2024 | 28.75 | 28.90 | 28.75 | 28.86 | 12,308 | +0.06(+0.21%) |
Aug 29, 2024 | 28.65 | 28.86 | 28.42 | 28.80 | 20,006 | +0.12(+0.42%) |
Aug 28, 2024 | 28.60 | 28.87 | 28.22 | 28.68 | 27,293 | +0.00(+0.00%) |
Aug 27, 2024 | 28.43 | 28.76 | 28.42 | 28.68 | 16,454 | +0.01(+0.03%) |
Aug 26, 2024 | 28.70 | 28.88 | 28.58 | 28.67 | 37,520 | -0.03(-0.10%) |
Aug 23, 2024 | 27.93 | 28.90 | 27.90 | 28.70 | 38,663 | +0.60(+2.14%) |
Aug 22, 2024 | 27.97 | 28.17 | 27.82 | 28.10 | 12,958 | +0.13(+0.46%) |
Aug 21, 2024 | 28.36 | 28.40 | 27.89 | 27.97 | 19,342 | -0.19(-0.67%) |
Aug 20, 2024 | 28.11 | 28.43 | 27.90 | 28.16 | 19,227 | -0.11(-0.39%) |
Aug 19, 2024 | 27.75 | 28.42 | 27.70 | 28.27 | 14,549 | +0.35(+1.25%) |
Aug 16, 2024 | 27.64 | 28.23 | 27.64 | 27.92 | 13,075 | +0.07(+0.25%) |
Aug 15, 2024 | 27.60 | 28.34 | 27.60 | 27.85 | 14,513 | +0.45(+1.64%) |
Aug 14, 2024 | 27.38 | 27.59 | 27.38 | 27.40 | 5,526 | -0.03(-0.11%) |
Aug 13, 2024 | 26.91 | 27.60 | 26.91 | 27.43 | 17,654 | +0.50(+1.86%) |
Aug 12, 2024 | 26.76 | 27.75 | 25.55 | 26.93 | 22,393 | -0.15(-0.55%) |
Aug 09, 2024 | 27.19 | 27.39 | 27.01 | 27.08 | 9,952 | +0.00(+0.00%) |
Aug 08, 2024 | 27.48 | 27.48 | 26.94 | 27.08 | 11,314 | +0.08(+0.30%) |
Aug 07, 2024 | 27.10 | 27.49 | 26.68 | 27.00 | 12,415 | +0.11(+0.41%) |
Aug 06, 2024 | 26.72 | 27.18 | 26.55 | 26.89 | 16,315 | +0.19(+0.71%) |
Aug 05, 2024 | 27.20 | 27.20 | 25.75 | 26.70 | 25,034 | -0.83(-3.01%) |
Aug 02, 2024 | 27.54 | 27.80 | 27.32 | 27.53 | 21,770 | -0.30(-1.08%) |