Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 30.26 | 30.46 | 30.18 | 30.44 | 65,780 | +0.23(+0.76%) |
Oct 03, 2024 | 30.17 | 30.33 | 30.10 | 30.21 | 92,019 | -0.30(-0.98%) |
Oct 02, 2024 | 30.46 | 30.54 | 30.32 | 30.51 | 90,460 | +0.17(+0.56%) |
Oct 01, 2024 | 30.49 | 30.52 | 30.16 | 30.34 | 153,183 | -0.10(-0.33%) |
Sep 30, 2024 | 30.60 | 30.62 | 30.28 | 30.44 | 61,401 | -0.16(-0.52%) |
Sep 27, 2024 | 30.90 | 30.93 | 30.59 | 30.60 | 115,385 | -0.18(-0.58%) |
Sep 26, 2024 | 30.71 | 30.85 | 30.57 | 30.78 | 272,318 | +0.75(+2.50%) |
Sep 25, 2024 | 30.21 | 30.21 | 30.00 | 30.03 | 115,692 | -0.22(-0.73%) |
Sep 24, 2024 | 30.07 | 30.27 | 30.06 | 30.25 | 58,146 | +0.44(+1.48%) |
Sep 23, 2024 | 29.74 | 29.88 | 29.74 | 29.81 | 90,948 | +0.14(+0.47%) |
Sep 20, 2024 | 29.80 | 29.80 | 29.57 | 29.67 | 140,853 | -0.22(-0.75%) |
Sep 19, 2024 | 29.81 | 29.93 | 29.66 | 29.89 | 134,241 | +0.61(+2.07%) |
Sep 18, 2024 | 29.44 | 29.67 | 29.25 | 29.29 | 108,876 | -0.07(-0.26%) |
Sep 17, 2024 | 29.50 | 29.52 | 29.28 | 29.36 | 98,681 | -0.12(-0.39%) |
Sep 16, 2024 | 29.44 | 29.48 | 29.35 | 29.48 | 129,547 | +0.18(+0.61%) |
Sep 13, 2024 | 29.30 | 29.39 | 29.26 | 29.30 | 78,180 | +0.06(+0.21%) |
Sep 12, 2024 | 29.01 | 29.24 | 28.94 | 29.24 | 83,277 | +0.26(+0.91%) |
Sep 11, 2024 | 28.72 | 29.00 | 28.50 | 28.98 | 1,242,538 | +0.21(+0.75%) |
Sep 10, 2024 | 28.80 | 28.81 | 28.54 | 28.76 | 93,945 | -0.13(-0.45%) |
Sep 09, 2024 | 28.71 | 28.97 | 28.71 | 28.89 | 211,946 | +0.29(+1.00%) |
Sep 06, 2024 | 29.10 | 29.15 | 28.57 | 28.61 | 115,846 | -0.55(-1.90%) |
Sep 05, 2024 | 29.16 | 29.24 | 29.07 | 29.16 | 90,939 | +0.02(+0.07%) |
Sep 04, 2024 | 29.04 | 29.27 | 29.04 | 29.14 | 91,112 | -0.05(-0.17%) |
Sep 03, 2024 | 29.55 | 29.64 | 29.14 | 29.19 | 192,219 | -0.54(-1.82%) |
Aug 30, 2024 | 29.74 | 29.77 | 29.55 | 29.73 | 121,019 | +0.12(+0.41%) |
Aug 29, 2024 | 29.66 | 29.79 | 29.59 | 29.61 | 120,302 | +0.10(+0.34%) |
Aug 28, 2024 | 29.61 | 29.66 | 29.41 | 29.51 | 190,297 | -0.17(-0.57%) |
Aug 27, 2024 | 29.61 | 29.70 | 29.56 | 29.68 | 78,859 | +0.11(+0.37%) |
Aug 26, 2024 | 29.66 | 29.68 | 29.53 | 29.57 | 110,476 | -0.17(-0.57%) |
Aug 23, 2024 | 29.45 | 29.74 | 29.43 | 29.74 | 179,550 | +0.55(+1.88%) |
Aug 22, 2024 | 29.51 | 29.51 | 29.19 | 29.19 | 87,038 | -0.27(-0.92%) |
Aug 21, 2024 | 29.36 | 29.54 | 29.34 | 29.46 | 212,428 | +0.22(+0.75%) |
Aug 20, 2024 | 29.34 | 29.42 | 29.17 | 29.24 | 227,260 | -0.14(-0.46%) |
Aug 19, 2024 | 29.20 | 29.40 | 29.20 | 29.38 | 81,943 | +0.30(+1.01%) |
Aug 16, 2024 | 28.96 | 29.08 | 28.92 | 29.08 | 88,568 | +0.23(+0.80%) |
Aug 15, 2024 | 28.71 | 28.92 | 28.71 | 28.85 | 169,849 | +0.34(+1.19%) |
Aug 14, 2024 | 28.48 | 28.53 | 28.42 | 28.51 | 68,915 | +0.03(+0.11%) |
Aug 13, 2024 | 28.18 | 28.48 | 28.18 | 28.48 | 100,603 | +0.43(+1.53%) |
Aug 12, 2024 | 28.04 | 28.11 | 27.94 | 28.05 | 91,391 | +0.04(+0.14%) |
Aug 09, 2024 | 27.88 | 28.02 | 27.81 | 28.01 | 886,070 | +0.12(+0.43%) |
Aug 08, 2024 | 27.77 | 27.91 | 27.55 | 27.89 | 88,024 | +0.51(+1.86%) |
Aug 07, 2024 | 27.81 | 27.87 | 27.35 | 27.38 | 159,857 | +0.16(+0.59%) |
Aug 06, 2024 | 27.00 | 27.41 | 26.94 | 27.22 | 122,183 | +0.07(+0.26%) |
Aug 05, 2024 | 26.73 | 27.28 | 26.55 | 27.15 | 245,585 | -0.60(-2.16%) |
Aug 02, 2024 | 27.89 | 27.89 | 27.57 | 27.75 | 171,837 | -0.48(-1.70%) |