Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.28 | 30.94 | 30.28 | 30.53 | 48,147 | +0.19(+0.63%) |
Oct 03, 2024 | 30.34 | 30.44 | 30.27 | 30.34 | 40,900 | -0.33(-1.07%) |
Oct 02, 2024 | 30.46 | 30.68 | 30.46 | 30.67 | 35,847 | +0.15(+0.49%) |
Oct 01, 2024 | 30.46 | 30.58 | 30.27 | 30.52 | 70,388 | -0.22(-0.72%) |
Sep 30, 2024 | 30.53 | 30.98 | 30.50 | 30.74 | 86,492 | -0.23(-0.76%) |
Sep 27, 2024 | 30.97 | 31.34 | 30.97 | 30.97 | 36,051 | -0.05(-0.15%) |
Sep 26, 2024 | 30.98 | 31.04 | 30.69 | 31.02 | 64,132 | +0.47(+1.54%) |
Sep 25, 2024 | 30.22 | 30.56 | 30.04 | 30.55 | 67,265 | +0.29(+0.96%) |
Sep 24, 2024 | 29.90 | 30.37 | 29.90 | 30.26 | 60,832 | +0.45(+1.51%) |
Sep 23, 2024 | 29.56 | 29.91 | 29.56 | 29.81 | 34,728 | +0.01(+0.03%) |
Sep 20, 2024 | 30.04 | 30.20 | 29.64 | 29.80 | 80,838 | -0.15(-0.50%) |
Sep 19, 2024 | 30.07 | 30.08 | 29.82 | 29.95 | 54,393 | +0.61(+2.08%) |
Sep 18, 2024 | 29.34 | 29.60 | 29.33 | 29.34 | 49,826 | -0.14(-0.47%) |
Sep 17, 2024 | 29.54 | 29.60 | 29.35 | 29.48 | 72,461 | -0.13(-0.44%) |
Sep 16, 2024 | 29.41 | 29.77 | 29.38 | 29.61 | 39,469 | +0.06(+0.20%) |
Sep 13, 2024 | 29.50 | 30.12 | 29.39 | 29.55 | 36,892 | +0.34(+1.16%) |
Sep 12, 2024 | 29.03 | 29.29 | 29.03 | 29.21 | 31,087 | +0.15(+0.53%) |
Sep 11, 2024 | 28.61 | 29.07 | 28.61 | 29.06 | 71,954 | +0.27(+0.93%) |
Sep 10, 2024 | 28.70 | 28.96 | 28.62 | 28.79 | 67,882 | -0.07(-0.24%) |
Sep 09, 2024 | 28.84 | 28.98 | 28.83 | 28.86 | 31,519 | +0.18(+0.62%) |
Sep 06, 2024 | 29.02 | 29.02 | 28.62 | 28.68 | 28,998 | -0.41(-1.40%) |
Sep 05, 2024 | 29.23 | 29.33 | 29.06 | 29.09 | 34,091 | -0.12(-0.41%) |
Sep 04, 2024 | 29.25 | 29.33 | 29.16 | 29.21 | 22,953 | -0.09(-0.31%) |
Sep 03, 2024 | 29.57 | 29.57 | 29.27 | 29.30 | 33,922 | -0.56(-1.88%) |
Aug 30, 2024 | 29.86 | 29.87 | 29.64 | 29.86 | 33,910 | +0.15(+0.50%) |
Aug 29, 2024 | 29.83 | 30.18 | 29.70 | 29.71 | 33,048 | +0.06(+0.21%) |
Aug 28, 2024 | 29.69 | 29.73 | 29.49 | 29.65 | 36,962 | -0.05(-0.17%) |
Aug 27, 2024 | 29.65 | 29.82 | 29.64 | 29.70 | 48,663 | +0.10(+0.34%) |
Aug 26, 2024 | 29.63 | 29.73 | 29.58 | 29.60 | 54,782 | -0.19(-0.64%) |
Aug 23, 2024 | 29.38 | 29.85 | 29.38 | 29.79 | 65,205 | +0.38(+1.29%) |
Aug 22, 2024 | 29.82 | 29.82 | 29.33 | 29.41 | 26,213 | -0.19(-0.65%) |
Aug 21, 2024 | 29.50 | 29.67 | 29.47 | 29.60 | 42,638 | +0.24(+0.83%) |
Aug 20, 2024 | 29.48 | 29.50 | 29.32 | 29.36 | 58,317 | -0.17(-0.58%) |
Aug 19, 2024 | 29.42 | 29.59 | 29.40 | 29.53 | 45,424 | +0.29(+0.99%) |
Aug 16, 2024 | 29.19 | 29.32 | 29.18 | 29.24 | 40,971 | +0.01(+0.03%) |
Aug 15, 2024 | 29.02 | 29.40 | 28.91 | 29.23 | 46,159 | +0.43(+1.49%) |
Aug 14, 2024 | 28.61 | 28.80 | 28.60 | 28.80 | 52,393 | +0.00(+0.00%) |
Aug 13, 2024 | 28.35 | 28.92 | 28.35 | 28.80 | 50,766 | +0.55(+1.95%) |
Aug 12, 2024 | 28.19 | 28.35 | 28.15 | 28.25 | 21,103 | +0.05(+0.18%) |
Aug 09, 2024 | 28.00 | 28.29 | 28.00 | 28.20 | 27,621 | +0.01(+0.04%) |
Aug 08, 2024 | 27.80 | 28.19 | 27.75 | 28.19 | 47,907 | +0.56(+2.03%) |
Aug 07, 2024 | 28.03 | 28.06 | 27.63 | 27.63 | 57,425 | +0.01(+0.04%) |
Aug 06, 2024 | 27.49 | 27.70 | 27.46 | 27.62 | 1,347,343 | +0.31(+1.12%) |
Aug 05, 2024 | 26.53 | 27.52 | 26.53 | 27.31 | 28,395 | -0.54(-1.92%) |
Aug 02, 2024 | 28.41 | 28.41 | 27.75 | 27.85 | 33,510 | -0.54(-1.91%) |