Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.09 | 30.11 | 29.43 | 29.94 | 9,915 | +0.51(+1.73%) |
Oct 03, 2024 | 29.07 | 29.69 | 29.07 | 29.43 | 5,530 | -0.14(-0.48%) |
Oct 02, 2024 | 29.93 | 29.93 | 29.22 | 29.57 | 7,579 | -0.34(-1.12%) |
Oct 01, 2024 | 30.21 | 30.57 | 29.10 | 29.91 | 38,698 | +0.40(+1.35%) |
Sep 30, 2024 | 29.11 | 29.51 | 28.79 | 29.51 | 11,380 | +0.64(+2.23%) |
Sep 27, 2024 | 28.34 | 29.47 | 28.34 | 28.87 | 21,503 | +0.42(+1.46%) |
Sep 26, 2024 | 28.85 | 28.85 | 28.36 | 28.45 | 6,826 | +0.39(+1.39%) |
Sep 25, 2024 | 28.15 | 28.46 | 28.05 | 28.06 | 5,749 | -0.22(-0.78%) |
Sep 24, 2024 | 28.29 | 28.60 | 27.86 | 28.28 | 11,406 | +0.14(+0.50%) |
Sep 23, 2024 | 29.22 | 29.22 | 28.14 | 28.14 | 14,250 | -0.52(-1.81%) |
Sep 20, 2024 | 28.53 | 28.66 | 28.23 | 28.66 | 12,827 | +0.40(+1.42%) |
Sep 19, 2024 | 28.55 | 28.64 | 28.04 | 28.26 | 13,811 | +0.84(+3.06%) |
Sep 18, 2024 | 27.31 | 27.47 | 27.04 | 27.42 | 10,623 | +0.18(+0.67%) |
Sep 17, 2024 | 27.22 | 27.58 | 27.02 | 27.24 | 13,690 | +0.40(+1.49%) |
Sep 16, 2024 | 26.47 | 26.89 | 26.47 | 26.84 | 12,805 | +0.22(+0.83%) |
Sep 13, 2024 | 26.18 | 26.84 | 26.14 | 26.62 | 29,217 | +0.95(+3.69%) |
Sep 12, 2024 | 25.56 | 25.73 | 25.20 | 25.67 | 16,445 | +1.02(+4.15%) |
Sep 11, 2024 | 24.23 | 24.65 | 23.59 | 24.65 | 29,974 | +0.69(+2.90%) |
Sep 10, 2024 | 24.51 | 24.64 | 23.89 | 23.96 | 10,077 | +0.18(+0.74%) |
Sep 09, 2024 | 24.99 | 25.34 | 23.42 | 23.78 | 64,147 | -0.86(-3.49%) |
Sep 06, 2024 | 26.91 | 26.91 | 24.64 | 24.64 | 8,480 | -2.06(-7.73%) |
Sep 05, 2024 | 26.36 | 27.32 | 26.36 | 26.70 | 4,136 | +0.15(+0.55%) |
Sep 04, 2024 | 26.43 | 27.40 | 26.43 | 26.56 | 4,612 | -0.18(-0.69%) |
Sep 03, 2024 | 28.00 | 28.13 | 26.59 | 26.74 | 12,495 | -2.39(-8.19%) |
Aug 30, 2024 | 29.05 | 29.13 | 28.67 | 29.13 | 4,694 | +0.50(+1.75%) |
Aug 29, 2024 | 29.50 | 30.12 | 28.50 | 28.63 | 6,403 | -0.44(-1.53%) |
Aug 28, 2024 | 29.01 | 29.07 | 28.53 | 29.07 | 6,749 | -0.54(-1.83%) |
Aug 27, 2024 | 30.01 | 30.20 | 29.58 | 29.61 | 3,269 | -0.56(-1.87%) |
Aug 26, 2024 | 30.10 | 30.32 | 30.07 | 30.18 | 3,495 | +0.10(+0.32%) |
Aug 23, 2024 | 29.61 | 30.21 | 29.61 | 30.08 | 8,164 | +0.64(+2.17%) |
Aug 22, 2024 | 30.60 | 30.65 | 29.44 | 29.44 | 18,472 | -0.74(-2.45%) |
Aug 21, 2024 | 29.90 | 30.43 | 29.90 | 30.18 | 10,874 | -0.48(-1.57%) |
Aug 20, 2024 | 30.85 | 31.17 | 30.63 | 30.66 | 16,443 | +0.22(+0.73%) |
Aug 19, 2024 | 30.08 | 30.44 | 29.74 | 30.44 | 20,246 | +1.27(+4.35%) |
Aug 16, 2024 | 28.70 | 29.96 | 28.70 | 29.17 | 15,523 | +0.58(+2.04%) |
Aug 15, 2024 | 28.54 | 28.67 | 28.09 | 28.58 | 15,155 | +0.28(+1.00%) |
Aug 14, 2024 | 29.00 | 29.00 | 27.50 | 28.30 | 12,794 | -1.33(-4.50%) |
Aug 13, 2024 | 29.62 | 29.70 | 29.29 | 29.63 | 7,725 | +0.70(+2.43%) |
Aug 12, 2024 | 29.12 | 29.17 | 28.93 | 28.93 | 2,210 | -0.52(-1.76%) |
Aug 09, 2024 | 28.19 | 29.45 | 28.10 | 29.45 | 3,039 | +0.46(+1.59%) |
Aug 08, 2024 | 28.83 | 29.44 | 28.83 | 28.99 | 3,747 | +1.13(+4.04%) |
Aug 07, 2024 | 29.20 | 29.20 | 27.86 | 27.86 | 3,676 | +0.01(+0.05%) |
Aug 06, 2024 | 27.41 | 28.25 | 27.25 | 27.85 | 14,012 | -0.02(-0.07%) |
Aug 05, 2024 | 26.56 | 29.41 | 26.56 | 27.87 | 25,800 | -2.84(-9.25%) |
Aug 02, 2024 | 31.09 | 31.09 | 30.15 | 30.71 | 13,126 | -1.49(-4.62%) |