Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.25 | 30.73 | 30.20 | 30.34 | 4,137 | +0.03(+0.10%) |
Oct 03, 2024 | 30.02 | 30.42 | 29.88 | 30.31 | 4,789 | -0.01(-0.03%) |
Oct 02, 2024 | 30.25 | 30.32 | 29.58 | 30.32 | 2,796 | +0.21(+0.70%) |
Oct 01, 2024 | 30.00 | 30.20 | 29.99 | 30.11 | 3,272 | -0.02(-0.07%) |
Sep 30, 2024 | 30.00 | 30.18 | 29.42 | 30.13 | 5,557 | -0.27(-0.89%) |
Sep 27, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 838 | -0.08(-0.26%) |
Sep 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 998 | -0.12(-0.39%) |
Sep 25, 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 2,521 | -0.15(-0.49%) |
Sep 24, 2024 | 31.00 | 31.30 | 30.60 | 30.75 | 7,481 | -0.12(-0.39%) |
Sep 23, 2024 | 30.33 | 31.01 | 30.33 | 30.87 | 10,621 | +0.67(+2.22%) |
Sep 20, 2024 | 31.99 | 32.28 | 30.20 | 30.20 | 15,697 | -2.02(-6.27%) |
Sep 19, 2024 | 32.72 | 32.72 | 32.22 | 32.22 | 1,052 | +0.22(+0.69%) |
Sep 18, 2024 | 31.89 | 32.02 | 31.52 | 32.00 | 4,268 | +0.20(+0.63%) |
Sep 17, 2024 | 31.80 | 32.40 | 31.63 | 31.80 | 5,377 | -0.20(-0.62%) |
Sep 16, 2024 | 32.37 | 32.42 | 32.00 | 32.00 | 1,264 | -0.01(-0.03%) |
Sep 13, 2024 | 32.10 | 32.12 | 32.01 | 32.01 | 1,382 | +0.01(+0.03%) |
Sep 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 374 | -0.26(-0.81%) |
Sep 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 531 | +0.12(+0.37%) |
Sep 10, 2024 | 32.28 | 32.28 | 32.14 | 32.14 | 1,206 | +0.00(+0.00%) |
Sep 09, 2024 | 32.29 | 32.29 | 32.14 | 32.14 | 2,409 | -0.06(-0.19%) |
Sep 06, 2024 | 32.00 | 32.25 | 31.99 | 32.20 | 2,152 | -0.12(-0.37%) |
Sep 05, 2024 | 32.01 | 32.73 | 31.51 | 32.32 | 6,543 | +0.02(+0.06%) |
Sep 04, 2024 | 32.03 | 32.38 | 31.92 | 32.30 | 8,271 | +0.12(+0.37%) |
Sep 03, 2024 | 31.30 | 32.18 | 31.30 | 32.18 | 3,370 | +0.43(+1.35%) |
Aug 30, 2024 | 31.72 | 31.75 | 31.72 | 31.75 | 1,765 | +0.78(+2.52%) |
Aug 29, 2024 | 30.89 | 31.06 | 30.89 | 30.97 | 1,620 | +0.46(+1.51%) |
Aug 28, 2024 | 30.36 | 30.57 | 30.36 | 30.51 | 2,274 | +0.35(+1.16%) |
Aug 27, 2024 | 30.25 | 30.34 | 29.81 | 30.16 | 3,398 | +0.03(+0.10%) |
Aug 26, 2024 | 30.00 | 30.17 | 30.00 | 30.13 | 3,615 | -0.02(-0.07%) |
Aug 23, 2024 | 30.30 | 30.30 | 30.15 | 30.15 | 1,517 | +0.27(+0.90%) |
Aug 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 589 | -0.02(-0.07%) |
Aug 21, 2024 | 29.74 | 29.96 | 29.74 | 29.90 | 951 | +0.00(+0.00%) |
Aug 20, 2024 | 29.90 | 30.00 | 29.44 | 29.90 | 3,896 | -0.08(-0.27%) |
Aug 19, 2024 | 30.05 | 30.10 | 29.98 | 29.98 | 3,192 | +0.03(+0.08%) |
Aug 16, 2024 | 30.50 | 30.50 | 29.85 | 29.95 | 2,282 | +0.00(+0.02%) |
Aug 15, 2024 | 29.95 | 30.25 | 29.80 | 29.95 | 8,423 | +0.00(+0.00%) |
Aug 14, 2024 | 29.56 | 29.95 | 29.56 | 29.95 | 1,833 | -0.05(-0.17%) |
Aug 13, 2024 | 30.23 | 30.23 | 30.00 | 30.00 | 567 | -0.18(-0.60%) |
Aug 12, 2024 | 30.70 | 30.85 | 30.18 | 30.18 | 1,852 | -0.67(-2.17%) |
Aug 09, 2024 | 30.80 | 31.00 | 30.36 | 30.85 | 3,582 | -0.14(-0.45%) |
Aug 08, 2024 | 31.11 | 31.22 | 30.79 | 30.99 | 3,761 | +0.08(+0.26%) |
Aug 07, 2024 | 31.20 | 31.20 | 30.50 | 30.91 | 14,379 | +0.01(+0.03%) |
Aug 06, 2024 | 30.50 | 31.40 | 30.39 | 30.90 | 14,085 | -0.10(-0.32%) |
Aug 05, 2024 | 31.95 | 31.95 | 30.86 | 31.00 | 8,843 | -1.36(-4.20%) |
Aug 02, 2024 | 33.00 | 33.48 | 32.24 | 32.36 | 15,954 | -0.86(-2.59%) |