Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.68 | 31.68 | 31.44 | 31.67 | 17,185 | +0.47(+1.51%) |
Oct 03, 2024 | 31.20 | 31.20 | 31.13 | 31.20 | 2,042 | -0.26(-0.83%) |
Oct 02, 2024 | 31.67 | 31.67 | 31.46 | 31.46 | 3,613 | -0.44(-1.38%) |
Oct 01, 2024 | 31.95 | 31.95 | 31.84 | 31.90 | 658 | -0.16(-0.50%) |
Sep 30, 2024 | 32.06 | 32.18 | 31.81 | 32.06 | 4,029 | -0.19(-0.59%) |
Sep 27, 2024 | 32.23 | 32.52 | 32.21 | 32.25 | 3,725 | +0.28(+0.86%) |
Sep 26, 2024 | 32.01 | 32.01 | 31.90 | 31.97 | 2,906 | +0.39(+1.24%) |
Sep 25, 2024 | 31.61 | 31.63 | 31.58 | 31.58 | 2,219 | -0.37(-1.15%) |
Sep 24, 2024 | 31.84 | 31.95 | 31.78 | 31.95 | 3,614 | +0.36(+1.15%) |
Sep 23, 2024 | 31.45 | 31.59 | 31.42 | 31.59 | 1,065 | +0.23(+0.75%) |
Sep 20, 2024 | 31.74 | 31.74 | 31.31 | 31.35 | 3,651 | -0.81(-2.51%) |
Sep 19, 2024 | 32.31 | 32.33 | 32.08 | 32.16 | 4,402 | +0.46(+1.45%) |
Sep 18, 2024 | 31.59 | 31.87 | 31.59 | 31.70 | 2,729 | +0.16(+0.49%) |
Sep 17, 2024 | 31.51 | 31.82 | 31.46 | 31.55 | 21,011 | +0.44(+1.42%) |
Sep 16, 2024 | 31.08 | 31.10 | 31.06 | 31.10 | 616 | +0.30(+0.97%) |
Sep 13, 2024 | 30.91 | 30.95 | 30.81 | 30.81 | 1,759 | +0.09(+0.29%) |
Sep 12, 2024 | 30.47 | 30.72 | 30.47 | 30.72 | 7,075 | +0.41(+1.35%) |
Sep 11, 2024 | 30.23 | 30.34 | 30.01 | 30.31 | 1,559 | -0.05(-0.17%) |
Sep 10, 2024 | 30.40 | 30.40 | 30.09 | 30.36 | 3,174 | -0.24(-0.78%) |
Sep 09, 2024 | 30.30 | 30.66 | 30.30 | 30.60 | 9,245 | +0.53(+1.76%) |
Sep 06, 2024 | 30.65 | 30.84 | 30.07 | 30.07 | 11,101 | -0.64(-2.08%) |
Sep 05, 2024 | 30.84 | 30.90 | 30.58 | 30.71 | 3,260 | -0.18(-0.59%) |
Sep 04, 2024 | 30.94 | 31.02 | 30.78 | 30.89 | 3,680 | +0.18(+0.58%) |
Sep 03, 2024 | 31.04 | 31.04 | 30.65 | 30.71 | 6,163 | -0.57(-1.83%) |
Aug 30, 2024 | 30.90 | 31.28 | 30.90 | 31.28 | 1,507 | +0.55(+1.78%) |
Aug 29, 2024 | 30.77 | 30.98 | 30.74 | 30.74 | 1,766 | +0.18(+0.59%) |
Aug 28, 2024 | 30.70 | 30.71 | 30.41 | 30.56 | 5,220 | -0.21(-0.68%) |
Aug 27, 2024 | 30.68 | 30.83 | 30.66 | 30.77 | 2,771 | -0.07(-0.23%) |
Aug 26, 2024 | 31.13 | 31.13 | 30.84 | 30.84 | 2,678 | -0.22(-0.71%) |
Aug 23, 2024 | 30.45 | 31.05 | 30.45 | 31.05 | 2,500 | +0.86(+2.86%) |
Aug 22, 2024 | 30.36 | 30.36 | 30.19 | 30.19 | 13,570 | -0.27(-0.88%) |
Aug 21, 2024 | 30.45 | 30.49 | 30.35 | 30.46 | 3,883 | +0.24(+0.80%) |
Aug 20, 2024 | 30.21 | 30.22 | 30.13 | 30.22 | 3,897 | -0.10(-0.31%) |
Aug 19, 2024 | 30.01 | 30.32 | 30.01 | 30.31 | 3,039 | +0.36(+1.22%) |
Aug 16, 2024 | 29.77 | 29.95 | 29.77 | 29.95 | 2,291 | +0.12(+0.40%) |
Aug 15, 2024 | 29.61 | 29.96 | 29.61 | 29.83 | 4,995 | +0.68(+2.33%) |
Aug 14, 2024 | 29.23 | 29.23 | 29.15 | 29.15 | 672 | -0.04(-0.15%) |
Aug 13, 2024 | 28.93 | 29.21 | 28.88 | 29.19 | 2,020 | +0.45(+1.56%) |
Aug 12, 2024 | 28.92 | 28.92 | 28.73 | 28.75 | 2,209 | -0.27(-0.92%) |
Aug 09, 2024 | 28.85 | 29.07 | 28.85 | 29.01 | 1,420 | -0.06(-0.19%) |
Aug 08, 2024 | 28.48 | 29.07 | 28.48 | 29.07 | 1,726 | +0.78(+2.75%) |
Aug 07, 2024 | 29.04 | 29.05 | 28.29 | 28.29 | 11,359 | -0.36(-1.25%) |
Aug 06, 2024 | 28.42 | 28.92 | 28.38 | 28.65 | 8,999 | +0.33(+1.15%) |
Aug 05, 2024 | 27.94 | 28.73 | 27.94 | 28.33 | 8,890 | -0.82(-2.81%) |
Aug 02, 2024 | 29.16 | 29.16 | 29.12 | 29.15 | 1,861 | -1.18(-3.90%) |