Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.52 | 30.66 | 30.25 | 30.60 | 87,412 | +0.47(+1.56%) |
Oct 03, 2024 | 30.14 | 30.26 | 30.04 | 30.13 | 66,274 | -0.16(-0.53%) |
Oct 02, 2024 | 30.11 | 30.48 | 30.11 | 30.29 | 59,697 | +0.07(+0.23%) |
Oct 01, 2024 | 30.93 | 30.93 | 30.11 | 30.22 | 133,491 | -0.73(-2.36%) |
Sep 30, 2024 | 30.62 | 30.98 | 30.62 | 30.95 | 70,911 | +0.28(+0.91%) |
Sep 27, 2024 | 30.81 | 30.82 | 30.53 | 30.67 | 202,946 | -0.20(-0.65%) |
Sep 26, 2024 | 30.86 | 31.00 | 30.48 | 30.87 | 98,110 | +0.43(+1.41%) |
Sep 25, 2024 | 30.69 | 30.72 | 30.35 | 30.44 | 57,703 | -0.32(-1.04%) |
Sep 24, 2024 | 30.74 | 30.82 | 30.51 | 30.76 | 93,064 | +0.06(+0.20%) |
Sep 23, 2024 | 30.61 | 30.79 | 30.59 | 30.70 | 54,279 | +0.13(+0.43%) |
Sep 20, 2024 | 30.26 | 30.59 | 30.20 | 30.57 | 74,555 | +0.18(+0.59%) |
Sep 19, 2024 | 30.49 | 30.58 | 30.20 | 30.39 | 114,059 | +0.53(+1.77%) |
Sep 18, 2024 | 30.19 | 30.21 | 29.73 | 29.86 | 244,352 | -0.34(-1.13%) |
Sep 17, 2024 | 30.26 | 30.34 | 30.06 | 30.20 | 230,642 | +0.05(+0.17%) |
Sep 16, 2024 | 29.89 | 30.18 | 29.87 | 30.15 | 199,430 | +0.22(+0.74%) |
Sep 13, 2024 | 29.71 | 30.03 | 29.71 | 29.93 | 80,427 | +0.36(+1.22%) |
Sep 12, 2024 | 29.39 | 29.71 | 29.32 | 29.57 | 73,954 | +0.24(+0.82%) |
Sep 11, 2024 | 29.01 | 29.34 | 28.66 | 29.33 | 87,621 | +0.32(+1.10%) |
Sep 10, 2024 | 29.16 | 29.16 | 28.68 | 29.01 | 381,498 | +0.00(+0.00%) |
Sep 09, 2024 | 29.20 | 29.29 | 28.97 | 29.01 | 73,481 | +0.07(+0.24%) |
Sep 06, 2024 | 29.60 | 29.74 | 28.86 | 28.94 | 98,408 | -0.67(-2.26%) |
Sep 05, 2024 | 29.69 | 29.74 | 29.37 | 29.61 | 93,810 | -0.24(-0.80%) |
Sep 04, 2024 | 29.65 | 29.96 | 29.55 | 29.85 | 105,677 | -0.43(-1.42%) |
Sep 03, 2024 | 30.83 | 31.01 | 30.21 | 30.28 | 190,227 | -0.59(-1.91%) |
Aug 30, 2024 | 31.09 | 31.17 | 30.66 | 30.87 | 257,878 | +0.00(+0.00%) |
Aug 29, 2024 | 30.79 | 31.26 | 30.78 | 30.87 | 59,745 | +0.04(+0.13%) |
Aug 28, 2024 | 31.02 | 31.10 | 30.63 | 30.83 | 84,481 | -0.22(-0.71%) |
Aug 27, 2024 | 30.86 | 31.10 | 30.84 | 31.05 | 214,235 | +0.03(+0.10%) |
Aug 26, 2024 | 31.11 | 31.20 | 30.93 | 31.02 | 161,143 | -0.06(-0.19%) |
Aug 23, 2024 | 31.06 | 31.09 | 30.76 | 31.08 | 89,071 | +0.39(+1.27%) |
Aug 22, 2024 | 31.19 | 31.20 | 30.64 | 30.69 | 131,382 | -0.41(-1.32%) |
Aug 21, 2024 | 30.97 | 31.11 | 30.82 | 31.10 | 174,069 | +0.23(+0.75%) |
Aug 20, 2024 | 30.87 | 31.09 | 30.83 | 30.87 | 245,241 | +0.25(+0.82%) |
Aug 19, 2024 | 30.25 | 30.63 | 30.25 | 30.62 | 117,100 | +0.45(+1.49%) |
Aug 16, 2024 | 29.95 | 30.22 | 29.92 | 30.17 | 76,719 | +0.08(+0.27%) |
Aug 15, 2024 | 29.86 | 30.14 | 29.83 | 30.09 | 209,616 | +0.47(+1.59%) |
Aug 14, 2024 | 29.48 | 29.75 | 29.45 | 29.62 | 58,511 | +0.19(+0.65%) |
Aug 13, 2024 | 29.14 | 29.46 | 28.95 | 29.43 | 132,376 | +0.56(+1.94%) |
Aug 12, 2024 | 29.06 | 29.27 | 28.81 | 28.87 | 113,478 | -0.19(-0.65%) |
Aug 09, 2024 | 28.90 | 29.10 | 28.81 | 29.06 | 88,771 | +0.17(+0.59%) |
Aug 08, 2024 | 28.35 | 28.95 | 28.29 | 28.89 | 413,852 | +0.83(+2.96%) |
Aug 07, 2024 | 28.25 | 28.79 | 27.99 | 28.06 | 218,001 | +0.50(+1.81%) |
Aug 06, 2024 | 27.47 | 27.85 | 27.30 | 27.56 | 194,710 | +0.23(+0.84%) |
Aug 05, 2024 | 26.69 | 27.70 | 26.03 | 27.33 | 365,761 | -0.77(-2.74%) |
Aug 02, 2024 | 28.09 | 28.13 | 27.68 | 28.10 | 367,202 | -0.55(-1.92%) |