Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.12 | 31.32 | 30.86 | 31.08 | 54,351 | +0.52(+1.70%) |
Oct 03, 2024 | 30.12 | 30.68 | 30.05 | 30.56 | 54,153 | +0.16(+0.53%) |
Oct 02, 2024 | 30.41 | 31.00 | 30.24 | 30.40 | 55,763 | -0.13(-0.43%) |
Oct 01, 2024 | 31.47 | 31.63 | 30.23 | 30.53 | 84,663 | -1.12(-3.54%) |
Sep 30, 2024 | 31.25 | 32.14 | 31.19 | 31.65 | 111,596 | +0.48(+1.54%) |
Sep 27, 2024 | 31.56 | 31.62 | 31.03 | 31.17 | 75,244 | +0.02(+0.06%) |
Sep 26, 2024 | 31.33 | 31.50 | 30.86 | 31.15 | 64,759 | +0.28(+0.89%) |
Sep 25, 2024 | 31.53 | 31.53 | 30.87 | 30.87 | 79,297 | -0.76(-2.39%) |
Sep 24, 2024 | 32.10 | 32.38 | 31.48 | 31.63 | 74,838 | -0.43(-1.35%) |
Sep 23, 2024 | 32.66 | 32.78 | 31.94 | 32.06 | 108,737 | -0.18(-0.55%) |
Sep 20, 2024 | 33.33 | 33.63 | 31.96 | 32.24 | 593,631 | -1.42(-4.23%) |
Sep 19, 2024 | 33.04 | 33.67 | 32.25 | 33.66 | 104,061 | +1.39(+4.29%) |
Sep 18, 2024 | 32.08 | 33.56 | 31.52 | 32.28 | 76,935 | +0.28(+0.86%) |
Sep 17, 2024 | 31.93 | 32.81 | 31.68 | 32.00 | 83,020 | +0.34(+1.09%) |
Sep 16, 2024 | 31.27 | 31.87 | 30.83 | 31.66 | 73,509 | +0.52(+1.67%) |
Sep 13, 2024 | 30.76 | 31.33 | 30.66 | 31.14 | 74,271 | +0.88(+2.92%) |
Sep 12, 2024 | 30.30 | 30.44 | 29.65 | 30.25 | 74,320 | +0.16(+0.52%) |
Sep 11, 2024 | 30.67 | 30.67 | 29.39 | 30.10 | 71,816 | -0.84(-2.73%) |
Sep 10, 2024 | 30.84 | 30.97 | 30.24 | 30.94 | 76,617 | +0.27(+0.86%) |
Sep 09, 2024 | 30.89 | 31.14 | 30.62 | 30.68 | 64,300 | -0.14(-0.45%) |
Sep 06, 2024 | 31.35 | 31.48 | 30.47 | 30.81 | 60,735 | -0.44(-1.41%) |
Sep 05, 2024 | 31.44 | 31.57 | 31.04 | 31.26 | 48,307 | +0.00(+0.00%) |
Sep 04, 2024 | 31.93 | 32.20 | 30.98 | 31.26 | 80,243 | -0.72(-2.24%) |
Sep 03, 2024 | 31.78 | 32.61 | 31.76 | 31.97 | 93,741 | -0.26(-0.79%) |
Aug 30, 2024 | 32.12 | 32.42 | 31.91 | 32.23 | 92,403 | +0.18(+0.55%) |
Aug 29, 2024 | 31.90 | 32.42 | 31.54 | 32.05 | 68,738 | +0.37(+1.18%) |
Aug 28, 2024 | 31.04 | 31.85 | 31.04 | 31.68 | 80,038 | +0.38(+1.22%) |
Aug 27, 2024 | 31.39 | 31.56 | 30.99 | 31.30 | 64,607 | -0.30(-0.96%) |
Aug 26, 2024 | 32.02 | 32.02 | 31.20 | 31.60 | 104,820 | +0.11(+0.34%) |
Aug 23, 2024 | 29.90 | 32.25 | 29.90 | 31.49 | 108,144 | +1.80(+6.06%) |
Aug 22, 2024 | 29.63 | 29.91 | 29.42 | 29.69 | 48,718 | -0.02(-0.07%) |
Aug 21, 2024 | 29.66 | 29.81 | 29.20 | 29.71 | 39,475 | +0.19(+0.63%) |
Aug 20, 2024 | 30.07 | 30.07 | 29.52 | 29.53 | 54,794 | -0.65(-2.15%) |
Aug 19, 2024 | 29.98 | 30.29 | 29.72 | 30.18 | 52,623 | +0.20(+0.66%) |
Aug 16, 2024 | 29.07 | 30.03 | 29.07 | 29.98 | 68,359 | +0.90(+3.11%) |
Aug 15, 2024 | 29.05 | 29.76 | 28.92 | 29.08 | 114,564 | +0.85(+3.03%) |
Aug 14, 2024 | 28.56 | 28.56 | 27.80 | 28.22 | 38,467 | -0.22(-0.76%) |
Aug 13, 2024 | 28.23 | 28.51 | 27.77 | 28.44 | 48,584 | +0.56(+2.01%) |
Aug 12, 2024 | 28.46 | 28.53 | 27.72 | 27.88 | 53,069 | -0.29(-1.05%) |
Aug 09, 2024 | 28.40 | 29.65 | 27.76 | 28.17 | 73,274 | -0.11(-0.38%) |
Aug 08, 2024 | 28.34 | 28.45 | 27.80 | 28.28 | 65,968 | +0.38(+1.37%) |
Aug 07, 2024 | 28.67 | 28.74 | 27.77 | 27.90 | 62,818 | -0.15(-0.53%) |
Aug 06, 2024 | 28.12 | 28.50 | 27.77 | 28.04 | 66,962 | -0.06(-0.21%) |
Aug 05, 2024 | 27.74 | 28.60 | 26.86 | 28.10 | 162,129 | -0.82(-2.82%) |
Aug 02, 2024 | 28.79 | 29.08 | 28.30 | 28.92 | 116,430 | -0.92(-3.10%) |