Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.11 | 31.41 | 30.82 | 31.19 | 157,814 | +0.58(+1.89%) |
Oct 03, 2024 | 30.76 | 31.23 | 30.45 | 30.61 | 263,716 | -0.42(-1.35%) |
Oct 02, 2024 | 31.13 | 31.80 | 30.97 | 31.03 | 181,500 | -0.10(-0.32%) |
Oct 01, 2024 | 31.79 | 31.79 | 31.09 | 31.13 | 201,659 | -0.66(-2.08%) |
Sep 30, 2024 | 32.15 | 32.45 | 31.54 | 31.79 | 191,626 | -0.40(-1.24%) |
Sep 27, 2024 | 32.83 | 32.83 | 31.96 | 32.19 | 228,626 | -0.22(-0.68%) |
Sep 26, 2024 | 31.92 | 32.54 | 31.91 | 32.41 | 188,407 | +1.11(+3.55%) |
Sep 25, 2024 | 31.53 | 31.53 | 30.84 | 31.30 | 149,059 | -0.02(-0.06%) |
Sep 24, 2024 | 30.81 | 31.86 | 30.54 | 31.32 | 181,993 | +0.85(+2.79%) |
Sep 23, 2024 | 31.34 | 31.34 | 28.61 | 30.47 | 418,151 | -0.90(-2.87%) |
Sep 20, 2024 | 32.47 | 32.47 | 31.37 | 31.37 | 688,758 | -1.42(-4.33%) |
Sep 19, 2024 | 33.80 | 33.99 | 32.54 | 32.79 | 170,262 | -0.20(-0.61%) |
Sep 18, 2024 | 32.66 | 34.03 | 32.60 | 32.99 | 258,292 | +0.36(+1.10%) |
Sep 17, 2024 | 32.33 | 32.74 | 32.10 | 32.63 | 184,484 | +0.62(+1.94%) |
Sep 16, 2024 | 32.25 | 32.81 | 31.88 | 32.01 | 218,927 | -0.32(-0.98%) |
Sep 13, 2024 | 32.03 | 32.82 | 31.28 | 32.33 | 145,522 | +0.63(+1.97%) |
Sep 12, 2024 | 31.57 | 31.86 | 31.32 | 31.70 | 106,520 | +0.38(+1.20%) |
Sep 11, 2024 | 30.80 | 31.38 | 30.15 | 31.33 | 250,210 | +0.23(+0.73%) |
Sep 10, 2024 | 31.29 | 31.29 | 30.63 | 31.10 | 207,379 | -0.12(-0.38%) |
Sep 09, 2024 | 31.80 | 31.89 | 31.11 | 31.22 | 220,224 | -0.58(-1.81%) |
Sep 06, 2024 | 32.12 | 32.44 | 31.51 | 31.79 | 147,687 | -0.33(-1.02%) |
Sep 05, 2024 | 32.35 | 32.43 | 31.78 | 32.12 | 155,344 | -0.03(-0.09%) |
Sep 04, 2024 | 31.38 | 32.37 | 31.36 | 32.15 | 157,937 | +0.76(+2.43%) |
Sep 03, 2024 | 31.64 | 32.02 | 31.26 | 31.38 | 183,265 | -0.75(-2.35%) |
Aug 30, 2024 | 32.00 | 32.30 | 31.81 | 32.14 | 159,557 | +0.14(+0.43%) |
Aug 29, 2024 | 31.57 | 32.36 | 31.55 | 32.00 | 115,945 | +0.68(+2.19%) |
Aug 28, 2024 | 31.36 | 31.41 | 30.90 | 31.32 | 113,298 | -0.11(-0.35%) |
Aug 27, 2024 | 31.18 | 31.82 | 31.09 | 31.42 | 156,072 | +0.09(+0.28%) |
Aug 26, 2024 | 31.46 | 31.94 | 31.25 | 31.34 | 129,691 | -0.06(-0.19%) |
Aug 23, 2024 | 30.42 | 31.51 | 30.28 | 31.39 | 142,388 | +1.15(+3.81%) |
Aug 22, 2024 | 30.53 | 30.69 | 30.01 | 30.24 | 206,401 | -0.25(-0.81%) |
Aug 21, 2024 | 30.53 | 30.82 | 30.41 | 30.49 | 127,314 | +0.28(+0.92%) |
Aug 20, 2024 | 30.27 | 30.39 | 30.00 | 30.21 | 119,636 | -0.19(-0.62%) |
Aug 19, 2024 | 30.24 | 30.63 | 30.10 | 30.40 | 122,085 | +0.36(+1.19%) |
Aug 16, 2024 | 29.66 | 30.27 | 29.66 | 30.05 | 124,508 | +0.25(+0.83%) |
Aug 15, 2024 | 29.66 | 30.01 | 29.15 | 29.80 | 165,856 | +0.83(+2.88%) |
Aug 14, 2024 | 29.50 | 29.50 | 28.72 | 28.96 | 187,011 | -0.50(-1.68%) |
Aug 13, 2024 | 29.38 | 29.67 | 28.72 | 29.46 | 188,453 | +0.46(+1.57%) |
Aug 12, 2024 | 28.61 | 29.32 | 28.23 | 29.00 | 232,438 | +0.56(+1.95%) |
Aug 09, 2024 | 27.21 | 28.64 | 27.21 | 28.45 | 243,867 | +0.55(+1.96%) |
Aug 08, 2024 | 27.45 | 28.17 | 27.44 | 27.90 | 215,865 | +0.45(+1.63%) |
Aug 07, 2024 | 27.98 | 28.95 | 27.33 | 27.46 | 173,432 | -0.23(-0.82%) |
Aug 06, 2024 | 27.60 | 28.22 | 27.34 | 27.68 | 173,433 | +0.12(+0.43%) |
Aug 05, 2024 | 28.06 | 28.32 | 27.38 | 27.56 | 255,538 | -1.80(-6.12%) |
Aug 02, 2024 | 29.90 | 30.05 | 28.92 | 29.36 | 234,421 | -1.37(-4.46%) |