Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 29.87 | 29.90 | 29.84 | 29.87 | 2,469 | -0.10(-0.33%) |
Oct 02, 2024 | 29.97 | 29.97 | 29.92 | 29.97 | 3,811 | +0.05(+0.18%) |
Oct 01, 2024 | 29.89 | 29.98 | 29.86 | 29.91 | 9,264 | -0.07(-0.24%) |
Sep 30, 2024 | 29.84 | 29.99 | 29.79 | 29.99 | 710 | +0.10(+0.32%) |
Sep 27, 2024 | 30.01 | 30.01 | 29.89 | 29.89 | 2,955 | -0.05(-0.18%) |
Sep 26, 2024 | 29.94 | 29.95 | 29.94 | 29.94 | 463 | +0.07(+0.22%) |
Sep 25, 2024 | 29.94 | 29.94 | 29.85 | 29.88 | 4,375 | -0.12(-0.39%) |
Sep 24, 2024 | 30.03 | 30.03 | 29.95 | 29.99 | 2,558 | +0.01(+0.05%) |
Sep 23, 2024 | 29.94 | 29.98 | 29.94 | 29.98 | 2,698 | +0.18(+0.59%) |
Sep 20, 2024 | 29.75 | 29.84 | 29.71 | 29.80 | 13,917 | +0.02(+0.07%) |
Sep 19, 2024 | 29.79 | 29.79 | 29.77 | 29.78 | 868 | +0.17(+0.58%) |
Sep 18, 2024 | 29.70 | 29.76 | 29.61 | 29.61 | 2,736 | -0.10(-0.34%) |
Sep 17, 2024 | 29.73 | 29.73 | 29.66 | 29.72 | 486 | -0.06(-0.19%) |
Sep 16, 2024 | 29.71 | 29.77 | 29.62 | 29.77 | 4,352 | +0.16(+0.55%) |
Sep 13, 2024 | 29.60 | 29.61 | 29.50 | 29.61 | 11,507 | +0.21(+0.71%) |
Sep 12, 2024 | 29.25 | 29.40 | 29.19 | 29.40 | 4,245 | +0.15(+0.50%) |
Sep 11, 2024 | 28.94 | 29.26 | 28.67 | 29.26 | 39,306 | +0.12(+0.43%) |
Sep 10, 2024 | 28.96 | 29.13 | 28.96 | 29.13 | 3,666 | +0.08(+0.29%) |
Sep 09, 2024 | 28.90 | 29.09 | 28.89 | 29.05 | 33,039 | +0.31(+1.08%) |
Sep 06, 2024 | 29.12 | 29.12 | 28.73 | 28.74 | 6,700 | -0.35(-1.20%) |
Sep 05, 2024 | 29.21 | 29.21 | 29.09 | 29.09 | 1,973 | -0.24(-0.82%) |
Sep 04, 2024 | 29.37 | 29.37 | 29.30 | 29.32 | 935 | +0.09(+0.30%) |
Sep 03, 2024 | 29.39 | 29.39 | 29.24 | 29.24 | 1,942 | -0.41(-1.37%) |
Aug 30, 2024 | 29.37 | 29.64 | 29.37 | 29.64 | 1,094 | +0.35(+1.18%) |
Aug 29, 2024 | 29.27 | 29.33 | 29.27 | 29.30 | 2,747 | +0.06(+0.20%) |
Aug 28, 2024 | 29.19 | 29.26 | 29.19 | 29.24 | 2,711 | -0.14(-0.47%) |
Aug 27, 2024 | 29.27 | 29.38 | 29.27 | 29.38 | 3,041 | +0.10(+0.34%) |
Aug 26, 2024 | 29.33 | 29.33 | 29.28 | 29.28 | 1,663 | -0.06(-0.19%) |
Aug 23, 2024 | 29.18 | 29.33 | 29.18 | 29.33 | 641 | +0.25(+0.84%) |
Aug 22, 2024 | 29.20 | 29.22 | 29.07 | 29.09 | 5,041 | -0.08(-0.27%) |
Aug 21, 2024 | 29.14 | 29.18 | 29.14 | 29.17 | 4,684 | +0.16(+0.54%) |
Aug 20, 2024 | 29.12 | 29.12 | 29.01 | 29.01 | 11,184 | -0.03(-0.10%) |
Aug 19, 2024 | 28.89 | 29.04 | 28.89 | 29.04 | 6,503 | +0.17(+0.60%) |
Aug 16, 2024 | 28.84 | 28.87 | 28.84 | 28.86 | 4,325 | +0.03(+0.12%) |
Aug 15, 2024 | 28.83 | 28.96 | 28.73 | 28.83 | 12,905 | +0.27(+0.93%) |
Aug 14, 2024 | 28.50 | 28.56 | 28.50 | 28.56 | 421 | +0.20(+0.70%) |
Aug 13, 2024 | 28.27 | 28.36 | 28.27 | 28.36 | 1,245 | +0.41(+1.47%) |
Aug 12, 2024 | 27.90 | 28.01 | 27.90 | 27.95 | 3,383 | -0.07(-0.25%) |
Aug 09, 2024 | 27.91 | 28.05 | 27.91 | 28.02 | 1,815 | +0.08(+0.29%) |
Aug 08, 2024 | 27.76 | 27.94 | 27.76 | 27.94 | 45,950 | +0.63(+2.30%) |
Aug 07, 2024 | 27.72 | 27.72 | 27.31 | 27.31 | 1,368 | -0.19(-0.69%) |
Aug 06, 2024 | 27.53 | 27.80 | 27.50 | 27.50 | 10,173 | +0.20(+0.73%) |
Aug 05, 2024 | 27.30 | 27.45 | 27.27 | 27.30 | 4,155 | -0.63(-2.24%) |
Aug 02, 2024 | 27.79 | 27.93 | 27.79 | 27.93 | 2,546 | -0.25(-0.89%) |