Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 28.59 | 29.01 | 28.38 | 28.89 | 968,934 | +0.21(+0.73%) |
Oct 08, 2024 | 28.90 | 28.98 | 28.46 | 28.68 | 1,532,080 | -0.21(-0.73%) |
Oct 07, 2024 | 28.81 | 29.00 | 28.68 | 28.89 | 1,588,327 | -0.11(-0.38%) |
Oct 04, 2024 | 29.36 | 29.36 | 28.82 | 29.00 | 1,744,501 | -0.15(-0.51%) |
Oct 03, 2024 | 29.13 | 29.27 | 28.86 | 29.15 | 2,171,143 | -0.32(-1.09%) |
Oct 02, 2024 | 29.55 | 29.79 | 29.43 | 29.47 | 1,720,880 | +0.00(+0.00%) |
Oct 01, 2024 | 29.80 | 29.80 | 29.04 | 29.47 | 2,844,728 | -0.22(-0.74%) |
Sep 30, 2024 | 30.52 | 30.82 | 29.62 | 29.69 | 2,854,620 | -1.29(-4.16%) |
Sep 27, 2024 | 31.31 | 31.72 | 30.85 | 30.98 | 4,716,227 | +0.03(+0.10%) |
Sep 26, 2024 | 30.98 | 31.20 | 30.67 | 30.95 | 1,753,041 | +0.67(+2.21%) |
Sep 25, 2024 | 30.73 | 31.02 | 30.24 | 30.28 | 2,025,390 | -0.62(-2.01%) |
Sep 24, 2024 | 30.40 | 31.05 | 30.31 | 30.90 | 2,116,810 | +0.75(+2.49%) |
Sep 23, 2024 | 29.68 | 30.19 | 29.54 | 30.15 | 1,680,031 | +0.40(+1.34%) |
Sep 20, 2024 | 29.71 | 29.89 | 29.53 | 29.75 | 2,979,830 | -0.07(-0.23%) |
Sep 19, 2024 | 29.83 | 30.20 | 29.68 | 29.82 | 1,909,752 | +0.53(+1.81%) |
Sep 18, 2024 | 29.50 | 29.86 | 29.24 | 29.29 | 1,149,890 | -0.20(-0.68%) |
Sep 17, 2024 | 29.11 | 29.60 | 29.04 | 29.49 | 1,430,638 | +0.67(+2.32%) |
Sep 16, 2024 | 29.20 | 29.27 | 28.61 | 28.82 | 1,672,783 | -0.37(-1.27%) |
Sep 13, 2024 | 29.00 | 29.48 | 28.82 | 29.19 | 1,457,343 | +0.38(+1.32%) |
Sep 12, 2024 | 29.37 | 29.46 | 28.71 | 28.81 | 2,104,715 | -0.45(-1.54%) |
Sep 11, 2024 | 29.08 | 29.30 | 28.71 | 29.26 | 1,088,796 | +0.13(+0.45%) |
Sep 10, 2024 | 29.66 | 29.66 | 28.95 | 29.13 | 1,574,799 | -0.70(-2.35%) |
Sep 09, 2024 | 30.18 | 30.30 | 29.81 | 29.83 | 1,147,757 | -0.20(-0.67%) |
Sep 06, 2024 | 30.58 | 30.78 | 29.93 | 30.03 | 787,468 | -0.56(-1.83%) |
Sep 05, 2024 | 30.77 | 30.84 | 30.25 | 30.59 | 969,582 | -0.08(-0.26%) |
Sep 04, 2024 | 30.55 | 30.71 | 30.24 | 30.67 | 1,448,985 | +0.12(+0.39%) |
Sep 03, 2024 | 31.12 | 31.37 | 30.52 | 30.55 | 1,141,063 | -0.78(-2.49%) |
Aug 30, 2024 | 31.21 | 31.39 | 31.02 | 31.33 | 935,685 | +0.30(+0.97%) |
Aug 29, 2024 | 30.94 | 31.36 | 30.83 | 31.03 | 893,523 | +0.24(+0.78%) |
Aug 28, 2024 | 30.79 | 31.03 | 30.47 | 30.79 | 1,082,315 | -0.11(-0.36%) |
Aug 27, 2024 | 31.27 | 31.32 | 30.82 | 30.90 | 1,102,732 | -0.39(-1.25%) |
Aug 26, 2024 | 31.25 | 31.75 | 31.17 | 31.29 | 1,357,763 | +0.08(+0.26%) |
Aug 23, 2024 | 30.89 | 31.39 | 30.66 | 31.21 | 1,266,523 | +0.77(+2.53%) |
Aug 22, 2024 | 30.49 | 30.69 | 30.32 | 30.44 | 1,596,978 | -0.11(-0.36%) |
Aug 21, 2024 | 30.43 | 30.56 | 30.24 | 30.55 | 1,532,801 | +0.31(+1.03%) |
Aug 20, 2024 | 30.09 | 30.40 | 30.08 | 30.24 | 1,485,718 | +0.08(+0.27%) |
Aug 19, 2024 | 29.94 | 30.18 | 29.83 | 30.16 | 1,596,020 | +0.52(+1.75%) |
Aug 16, 2024 | 29.39 | 29.76 | 29.39 | 29.64 | 1,237,912 | +0.12(+0.41%) |
Aug 15, 2024 | 29.29 | 29.62 | 29.23 | 29.52 | 1,288,624 | +0.68(+2.36%) |
Aug 14, 2024 | 29.07 | 29.19 | 28.84 | 28.84 | 1,041,337 | -0.09(-0.31%) |
Aug 13, 2024 | 28.46 | 29.02 | 28.35 | 28.93 | 1,899,078 | +0.54(+1.90%) |
Aug 12, 2024 | 28.75 | 28.94 | 28.30 | 28.39 | 1,428,695 | -0.38(-1.32%) |
Aug 09, 2024 | 28.62 | 29.00 | 28.55 | 28.77 | 1,365,622 | +0.03(+0.10%) |
Aug 08, 2024 | 28.97 | 29.23 | 28.70 | 28.74 | 1,004,777 | +0.01(+0.03%) |
Aug 07, 2024 | 29.31 | 29.48 | 28.70 | 28.73 | 1,738,409 | -0.28(-0.97%) |
Aug 06, 2024 | 29.15 | 29.37 | 28.89 | 29.01 | 1,551,081 | -0.04(-0.14%) |
Aug 05, 2024 | 28.97 | 29.25 | 28.58 | 29.05 | 1,982,974 | -0.80(-2.68%) |
Aug 02, 2024 | 30.14 | 30.14 | 29.57 | 29.85 | 1,698,407 | -0.61(-2.00%) |