Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 30.27 | 30.40 | 30.15 | 30.40 | 192,063 | +0.27(+0.90%) |
Oct 07, 2024 | 30.29 | 30.24 | 30.05 | 30.13 | 83,523 | -0.20(-0.66%) |
Oct 04, 2024 | 30.25 | 30.36 | 30.15 | 30.33 | 174,305 | +0.20(+0.66%) |
Oct 03, 2024 | 30.14 | 30.24 | 30.01 | 30.13 | 137,526 | -0.01(-0.03%) |
Oct 02, 2024 | 30.12 | 30.22 | 29.98 | 30.14 | 85,191 | +0.02(+0.07%) |
Oct 01, 2024 | 30.38 | 30.38 | 29.91 | 30.12 | 79,240 | -0.23(-0.76%) |
Sep 30, 2024 | 30.31 | 30.48 | 30.17 | 30.35 | 84,251 | +0.03(+0.10%) |
Sep 27, 2024 | 30.43 | 30.43 | 30.24 | 30.32 | 58,236 | -0.08(-0.26%) |
Sep 26, 2024 | 30.48 | 30.50 | 30.25 | 30.40 | 89,803 | +0.09(+0.30%) |
Sep 25, 2024 | 30.32 | 30.34 | 30.22 | 30.31 | 73,840 | +0.10(+0.33%) |
Sep 24, 2024 | 30.16 | 30.31 | 30.08 | 30.21 | 115,768 | +0.01(+0.03%) |
Sep 23, 2024 | 30.21 | 30.22 | 30.07 | 30.20 | 43,419 | +0.05(+0.17%) |
Sep 20, 2024 | 30.18 | 30.18 | 29.97 | 30.15 | 75,522 | +0.09(+0.30%) |
Sep 19, 2024 | 30.09 | 30.20 | 30.00 | 30.06 | 78,598 | +0.22(+0.74%) |
Sep 18, 2024 | 29.95 | 30.08 | 29.70 | 29.84 | 53,961 | +0.00(+0.00%) |
Sep 17, 2024 | 29.96 | 30.18 | 29.75 | 29.84 | 66,535 | -0.02(-0.07%) |
Sep 16, 2024 | 29.88 | 29.88 | 29.69 | 29.86 | 126,344 | +0.01(+0.03%) |
Sep 13, 2024 | 29.81 | 29.94 | 29.76 | 29.85 | 88,932 | +0.01(+0.03%) |
Sep 12, 2024 | 29.74 | 29.85 | 29.64 | 29.84 | 564,766 | +0.22(+0.74%) |
Sep 11, 2024 | 29.33 | 29.71 | 29.02 | 29.62 | 264,107 | +0.24(+0.82%) |
Sep 10, 2024 | 29.30 | 29.38 | 29.08 | 29.38 | 122,099 | +0.16(+0.55%) |
Sep 09, 2024 | 29.17 | 29.25 | 28.98 | 29.22 | 224,125 | +0.24(+0.83%) |
Sep 06, 2024 | 29.45 | 29.45 | 28.89 | 28.98 | 249,949 | -0.40(-1.36%) |
Sep 05, 2024 | 29.32 | 29.54 | 29.29 | 29.38 | 76,246 | +0.07(+0.24%) |
Sep 04, 2024 | 29.30 | 29.49 | 29.28 | 29.31 | 96,881 | -0.11(-0.37%) |
Sep 03, 2024 | 29.83 | 29.83 | 29.29 | 29.42 | 106,437 | -0.44(-1.46%) |
Aug 30, 2024 | 29.76 | 29.91 | 29.72 | 29.86 | 39,841 | +0.16(+0.52%) |
Aug 29, 2024 | 29.82 | 30.54 | 29.61 | 29.70 | 80,508 | -0.01(-0.03%) |
Aug 28, 2024 | 29.89 | 29.89 | 29.59 | 29.71 | 132,383 | -0.16(-0.54%) |
Aug 27, 2024 | 29.80 | 29.88 | 29.69 | 29.87 | 75,489 | +0.07(+0.23%) |
Aug 26, 2024 | 29.96 | 29.96 | 29.71 | 29.80 | 66,842 | -0.13(-0.43%) |
Aug 23, 2024 | 29.90 | 29.96 | 29.77 | 29.93 | 74,587 | +0.18(+0.61%) |
Aug 22, 2024 | 30.08 | 30.08 | 29.65 | 29.75 | 150,420 | -0.24(-0.80%) |
Aug 21, 2024 | 29.95 | 30.03 | 29.83 | 29.99 | 85,591 | +0.07(+0.23%) |
Aug 20, 2024 | 29.94 | 29.98 | 29.85 | 29.92 | 67,513 | +0.05(+0.17%) |
Aug 19, 2024 | 29.68 | 29.95 | 29.68 | 29.87 | 83,627 | +0.09(+0.30%) |
Aug 16, 2024 | 29.72 | 29.80 | 29.62 | 29.78 | 79,638 | +0.05(+0.15%) |
Aug 15, 2024 | 29.63 | 29.75 | 29.49 | 29.73 | 119,988 | +0.31(+1.07%) |
Aug 14, 2024 | 29.41 | 29.45 | 29.16 | 29.42 | 91,852 | +0.14(+0.48%) |
Aug 13, 2024 | 29.03 | 29.33 | 29.03 | 29.28 | 56,108 | +0.40(+1.39%) |
Aug 12, 2024 | 29.00 | 29.04 | 28.77 | 28.88 | 70,746 | -0.02(-0.07%) |
Aug 09, 2024 | 28.69 | 28.92 | 28.64 | 28.90 | 63,610 | +0.23(+0.80%) |
Aug 08, 2024 | 28.41 | 28.79 | 28.37 | 28.67 | 222,501 | +0.42(+1.49%) |
Aug 07, 2024 | 28.74 | 28.81 | 28.21 | 28.25 | 188,146 | -0.11(-0.39%) |
Aug 06, 2024 | 28.13 | 28.73 | 28.10 | 28.36 | 286,055 | +0.27(+0.96%) |
Aug 05, 2024 | 27.32 | 28.48 | 27.32 | 28.09 | 602,787 | -0.65(-2.26%) |
Aug 02, 2024 | 28.85 | 28.91 | 28.55 | 28.74 | 165,364 | -0.41(-1.41%) |