Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 30.18 | 30.18 | 29.69 | 29.77 | 4,705 | -0.37(-1.23%) |
Oct 07, 2024 | 30.31 | 30.31 | 30.06 | 30.14 | 5,395 | -0.13(-0.44%) |
Oct 04, 2024 | 30.29 | 30.30 | 30.15 | 30.27 | 2,792 | +0.34(+1.14%) |
Oct 03, 2024 | 29.88 | 29.93 | 29.88 | 29.93 | 554 | +0.17(+0.57%) |
Oct 02, 2024 | 29.65 | 29.76 | 29.65 | 29.76 | 2,116 | +0.02(+0.07%) |
Oct 01, 2024 | 29.36 | 29.74 | 29.36 | 29.74 | 3,135 | +0.05(+0.17%) |
Sep 30, 2024 | 29.38 | 29.69 | 29.38 | 29.69 | 7,599 | +0.03(+0.10%) |
Sep 27, 2024 | 29.75 | 29.75 | 29.52 | 29.66 | 898 | +0.43(+1.47%) |
Sep 26, 2024 | 29.42 | 29.42 | 29.21 | 29.23 | 51,748 | +0.07(+0.24%) |
Sep 25, 2024 | 29.59 | 29.59 | 29.16 | 29.16 | 15,025 | -0.45(-1.52%) |
Sep 24, 2024 | 29.48 | 29.61 | 29.48 | 29.61 | 1,302 | +0.13(+0.44%) |
Sep 23, 2024 | 29.48 | 29.48 | 29.34 | 29.48 | 2,818 | +0.25(+0.85%) |
Sep 20, 2024 | 29.34 | 29.34 | 29.22 | 29.23 | 1,254 | -0.21(-0.72%) |
Sep 19, 2024 | 29.41 | 29.44 | 29.41 | 29.44 | 757 | +0.31(+1.07%) |
Sep 18, 2024 | 29.15 | 29.35 | 29.13 | 29.13 | 1,746 | +0.00(+0.00%) |
Sep 17, 2024 | 29.20 | 29.20 | 29.05 | 29.13 | 3,468 | +0.21(+0.73%) |
Sep 16, 2024 | 28.82 | 28.93 | 28.79 | 28.92 | 3,110 | +0.17(+0.58%) |
Sep 13, 2024 | 28.45 | 28.81 | 28.45 | 28.75 | 5,630 | +0.55(+1.95%) |
Sep 12, 2024 | 28.05 | 28.23 | 28.05 | 28.20 | 8,294 | +0.13(+0.47%) |
Sep 11, 2024 | 27.84 | 28.07 | 27.81 | 28.07 | 696 | -0.00(-0.01%) |
Sep 10, 2024 | 28.06 | 28.07 | 27.95 | 28.07 | 1,305 | -0.13(-0.46%) |
Sep 09, 2024 | 28.38 | 28.39 | 28.09 | 28.20 | 7,242 | +0.08(+0.29%) |
Sep 06, 2024 | 28.46 | 28.46 | 28.08 | 28.12 | 3,928 | -0.29(-1.04%) |
Sep 05, 2024 | 28.76 | 28.76 | 28.41 | 28.41 | 4,243 | -0.35(-1.21%) |
Sep 04, 2024 | 28.87 | 28.87 | 28.67 | 28.76 | 3,657 | -0.10(-0.34%) |
Sep 03, 2024 | 29.26 | 29.26 | 28.80 | 28.86 | 2,557 | -0.63(-2.13%) |
Aug 30, 2024 | 29.45 | 29.49 | 29.24 | 29.49 | 3,411 | +0.12(+0.39%) |
Aug 29, 2024 | 29.23 | 29.56 | 29.23 | 29.37 | 1,385 | +0.21(+0.72%) |
Aug 28, 2024 | 29.27 | 29.27 | 29.06 | 29.16 | 3,759 | -0.11(-0.37%) |
Aug 27, 2024 | 29.25 | 29.27 | 29.19 | 29.27 | 1,908 | -0.12(-0.41%) |
Aug 26, 2024 | 29.43 | 29.61 | 29.36 | 29.39 | 6,538 | +0.06(+0.20%) |
Aug 23, 2024 | 29.21 | 29.33 | 29.18 | 29.33 | 7,393 | +0.68(+2.36%) |
Aug 22, 2024 | 28.76 | 28.76 | 28.65 | 28.66 | 1,929 | -0.24(-0.83%) |
Aug 21, 2024 | 28.90 | 28.90 | 28.82 | 28.90 | 4,486 | +0.15(+0.52%) |
Aug 20, 2024 | 29.23 | 29.23 | 28.73 | 28.75 | 4,436 | -0.29(-1.01%) |
Aug 19, 2024 | 28.81 | 29.08 | 28.81 | 29.04 | 3,865 | +0.21(+0.74%) |
Aug 16, 2024 | 28.93 | 28.93 | 28.70 | 28.83 | 4,681 | +0.09(+0.31%) |
Aug 15, 2024 | 28.68 | 28.87 | 28.66 | 28.74 | 887 | +0.47(+1.66%) |
Aug 14, 2024 | 28.33 | 28.33 | 28.22 | 28.27 | 3,902 | -0.04(-0.14%) |
Aug 13, 2024 | 28.15 | 28.31 | 28.12 | 28.31 | 1,428 | +0.34(+1.21%) |
Aug 12, 2024 | 28.43 | 28.43 | 27.97 | 27.97 | 6,563 | -0.16(-0.57%) |
Aug 09, 2024 | 28.10 | 28.16 | 28.01 | 28.13 | 5,770 | +0.18(+0.64%) |
Aug 08, 2024 | 27.87 | 27.95 | 27.83 | 27.95 | 2,387 | +0.54(+1.96%) |
Aug 07, 2024 | 27.99 | 27.99 | 27.41 | 27.41 | 4,477 | -0.11(-0.40%) |
Aug 06, 2024 | 27.41 | 27.69 | 27.39 | 27.52 | 1,804 | +0.21(+0.77%) |
Aug 05, 2024 | 27.14 | 27.47 | 27.06 | 27.31 | 3,603 | -0.68(-2.43%) |
Aug 02, 2024 | 27.89 | 28.01 | 27.83 | 27.99 | 7,747 | -0.82(-2.84%) |