Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 30.67 | 30.78 | 30.61 | 30.76 | 304,520 | +0.10(+0.33%) |
Oct 01, 2024 | 30.78 | 30.78 | 30.50 | 30.66 | 449,790 | -0.06(-0.20%) |
Sep 30, 2024 | 30.72 | 30.74 | 30.50 | 30.72 | 98,996 | -0.13(-0.42%) |
Sep 27, 2024 | 31.02 | 31.03 | 30.82 | 30.85 | 117,022 | -0.08(-0.26%) |
Sep 26, 2024 | 30.88 | 30.97 | 30.78 | 30.93 | 256,380 | +0.44(+1.44%) |
Sep 25, 2024 | 30.63 | 30.70 | 30.44 | 30.49 | 201,267 | -0.17(-0.55%) |
Sep 24, 2024 | 30.53 | 30.66 | 30.53 | 30.66 | 162,712 | +0.16(+0.52%) |
Sep 23, 2024 | 30.40 | 30.60 | 30.24 | 30.50 | 149,030 | +0.20(+0.66%) |
Sep 20, 2024 | 30.33 | 30.43 | 30.21 | 30.30 | 141,291 | -0.17(-0.56%) |
Sep 19, 2024 | 30.51 | 30.51 | 30.30 | 30.47 | 221,473 | +0.37(+1.23%) |
Sep 18, 2024 | 30.27 | 30.51 | 30.08 | 30.10 | 98,773 | -0.13(-0.43%) |
Sep 17, 2024 | 30.47 | 30.47 | 30.13 | 30.23 | 238,162 | -0.17(-0.56%) |
Sep 16, 2024 | 30.37 | 30.42 | 30.26 | 30.40 | 181,088 | +0.13(+0.43%) |
Sep 13, 2024 | 30.21 | 30.30 | 30.20 | 30.27 | 256,671 | +0.13(+0.43%) |
Sep 12, 2024 | 30.02 | 30.14 | 29.87 | 30.14 | 132,564 | +0.19(+0.63%) |
Sep 11, 2024 | 29.74 | 30.00 | 29.38 | 29.95 | 146,507 | +0.18(+0.60%) |
Sep 10, 2024 | 29.81 | 29.81 | 29.53 | 29.77 | 181,394 | +0.00(+0.00%) |
Sep 09, 2024 | 29.71 | 29.83 | 29.59 | 29.77 | 105,965 | +0.28(+0.95%) |
Sep 06, 2024 | 29.90 | 29.91 | 29.44 | 29.49 | 161,362 | -0.42(-1.40%) |
Sep 05, 2024 | 30.01 | 30.07 | 29.81 | 29.91 | 184,966 | -0.06(-0.20%) |
Sep 04, 2024 | 29.87 | 30.07 | 29.86 | 29.97 | 109,910 | -0.02(-0.07%) |
Sep 03, 2024 | 30.19 | 30.36 | 29.89 | 29.99 | 205,426 | -0.40(-1.32%) |
Aug 30, 2024 | 30.32 | 30.41 | 30.10 | 30.39 | 106,719 | +0.15(+0.50%) |
Aug 29, 2024 | 30.28 | 30.36 | 30.16 | 30.24 | 246,519 | +0.00(+0.00%) |
Aug 28, 2024 | 30.30 | 30.36 | 30.09 | 30.24 | 122,782 | -0.06(-0.20%) |
Aug 27, 2024 | 30.22 | 30.31 | 30.19 | 30.30 | 183,424 | +0.09(+0.30%) |
Aug 26, 2024 | 30.29 | 30.29 | 30.16 | 30.21 | 109,403 | -0.04(-0.13%) |
Aug 23, 2024 | 30.07 | 30.27 | 29.97 | 30.25 | 751,645 | +0.39(+1.31%) |
Aug 22, 2024 | 30.07 | 30.11 | 29.79 | 29.86 | 169,533 | -0.12(-0.40%) |
Aug 21, 2024 | 29.92 | 30.01 | 29.84 | 29.98 | 100,008 | +0.14(+0.47%) |
Aug 20, 2024 | 29.93 | 29.94 | 29.78 | 29.84 | 140,863 | -0.12(-0.40%) |
Aug 19, 2024 | 29.82 | 29.96 | 29.79 | 29.96 | 158,167 | +0.24(+0.81%) |
Aug 16, 2024 | 29.62 | 29.73 | 29.59 | 29.72 | 246,795 | +0.11(+0.37%) |
Aug 15, 2024 | 29.55 | 29.65 | 29.48 | 29.61 | 167,782 | +0.29(+0.99%) |
Aug 14, 2024 | 29.32 | 29.35 | 29.20 | 29.32 | 238,610 | +0.04(+0.13%) |
Aug 13, 2024 | 29.04 | 29.29 | 28.98 | 29.28 | 330,663 | +0.44(+1.53%) |
Aug 12, 2024 | 28.86 | 28.91 | 28.74 | 28.84 | 115,057 | -0.01(-0.03%) |
Aug 09, 2024 | 28.78 | 28.89 | 28.39 | 28.85 | 142,591 | +0.08(+0.28%) |
Aug 08, 2024 | 28.54 | 28.77 | 28.45 | 28.77 | 154,008 | +0.51(+1.80%) |
Aug 07, 2024 | 28.53 | 28.74 | 28.24 | 28.26 | 133,239 | -0.09(-0.32%) |
Aug 06, 2024 | 28.08 | 28.62 | 28.08 | 28.35 | 225,344 | +0.20(+0.71%) |
Aug 05, 2024 | 28.01 | 28.37 | 27.84 | 28.15 | 268,188 | -0.58(-2.02%) |
Aug 02, 2024 | 28.84 | 28.98 | 28.49 | 28.73 | 187,744 | -0.33(-1.14%) |