Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 30.79 | 30.83 | 30.65 | 30.71 | 13,338 | -0.02(-0.07%) |
Oct 01, 2024 | 31.00 | 31.00 | 30.55 | 30.73 | 16,514 | -0.05(-0.16%) |
Sep 30, 2024 | 30.90 | 30.90 | 30.65 | 30.78 | 32,080 | -0.27(-0.85%) |
Sep 27, 2024 | 31.23 | 31.23 | 31.00 | 31.05 | 12,007 | -0.33(-1.06%) |
Sep 26, 2024 | 31.44 | 31.44 | 31.32 | 31.38 | 79,365 | +0.33(+1.06%) |
Sep 25, 2024 | 31.33 | 31.33 | 31.05 | 31.05 | 13,150 | -0.25(-0.80%) |
Sep 24, 2024 | 31.34 | 31.34 | 31.19 | 31.30 | 22,760 | +0.29(+0.95%) |
Sep 23, 2024 | 30.95 | 31.07 | 30.92 | 31.01 | 17,937 | +0.12(+0.39%) |
Sep 20, 2024 | 30.99 | 30.99 | 30.75 | 30.89 | 10,212 | -0.05(-0.16%) |
Sep 19, 2024 | 30.98 | 30.98 | 30.79 | 30.93 | 21,480 | +0.49(+1.61%) |
Sep 18, 2024 | 30.54 | 30.72 | 30.29 | 30.44 | 19,126 | +0.06(+0.21%) |
Sep 17, 2024 | 30.41 | 30.58 | 30.32 | 30.38 | 13,570 | -0.18(-0.58%) |
Sep 16, 2024 | 30.59 | 30.65 | 30.47 | 30.56 | 13,121 | +0.16(+0.51%) |
Sep 13, 2024 | 30.29 | 30.49 | 30.29 | 30.40 | 29,807 | +0.14(+0.48%) |
Sep 12, 2024 | 30.04 | 30.27 | 29.98 | 30.26 | 32,082 | +0.28(+0.93%) |
Sep 11, 2024 | 29.51 | 30.00 | 29.51 | 29.98 | 22,203 | +0.37(+1.26%) |
Sep 10, 2024 | 29.70 | 29.70 | 29.38 | 29.61 | 22,196 | -0.16(-0.53%) |
Sep 09, 2024 | 29.82 | 29.90 | 29.75 | 29.77 | 14,488 | +0.15(+0.51%) |
Sep 06, 2024 | 30.10 | 30.24 | 29.53 | 29.61 | 155,749 | -0.40(-1.32%) |
Sep 05, 2024 | 30.26 | 30.26 | 30.01 | 30.01 | 15,898 | -0.26(-0.86%) |
Sep 04, 2024 | 30.00 | 30.32 | 30.00 | 30.27 | 14,463 | +0.17(+0.57%) |
Sep 03, 2024 | 30.50 | 30.50 | 30.06 | 30.10 | 43,754 | -0.60(-1.97%) |
Aug 30, 2024 | 30.74 | 30.74 | 30.52 | 30.70 | 22,479 | +0.08(+0.26%) |
Aug 29, 2024 | 30.63 | 30.73 | 30.55 | 30.62 | 18,246 | -0.03(-0.10%) |
Aug 28, 2024 | 30.85 | 30.85 | 30.60 | 30.65 | 14,254 | -0.23(-0.73%) |
Aug 27, 2024 | 30.79 | 31.00 | 30.79 | 30.88 | 25,691 | -0.00(-0.01%) |
Aug 26, 2024 | 31.02 | 31.04 | 30.78 | 30.88 | 33,415 | -0.21(-0.69%) |
Aug 23, 2024 | 31.13 | 31.28 | 30.91 | 31.09 | 15,098 | +0.28(+0.91%) |
Aug 22, 2024 | 31.03 | 31.06 | 30.80 | 30.82 | 21,803 | -0.21(-0.69%) |
Aug 21, 2024 | 31.12 | 31.12 | 30.90 | 31.03 | 34,512 | +0.13(+0.42%) |
Aug 20, 2024 | 31.24 | 31.24 | 30.85 | 30.90 | 21,673 | -0.24(-0.77%) |
Aug 19, 2024 | 30.90 | 31.20 | 30.90 | 31.14 | 15,650 | +0.23(+0.76%) |
Aug 16, 2024 | 30.81 | 30.94 | 30.80 | 30.91 | 18,556 | +0.08(+0.24%) |
Aug 15, 2024 | 30.58 | 30.89 | 30.58 | 30.83 | 18,157 | +0.43(+1.41%) |
Aug 14, 2024 | 30.30 | 30.41 | 30.30 | 30.40 | 18,671 | +0.15(+0.50%) |
Aug 13, 2024 | 30.01 | 30.25 | 29.98 | 30.25 | 56,972 | +0.23(+0.77%) |
Aug 12, 2024 | 30.00 | 30.10 | 29.93 | 30.02 | 19,141 | +0.06(+0.20%) |
Aug 09, 2024 | 29.61 | 29.96 | 29.61 | 29.96 | 25,825 | +0.29(+0.98%) |
Aug 08, 2024 | 29.20 | 29.74 | 29.20 | 29.67 | 28,652 | +0.62(+2.13%) |
Aug 07, 2024 | 29.28 | 29.55 | 29.04 | 29.05 | 13,360 | +0.02(+0.06%) |
Aug 06, 2024 | 28.72 | 29.31 | 28.70 | 29.03 | 14,513 | +0.35(+1.23%) |
Aug 05, 2024 | 27.77 | 28.90 | 27.77 | 28.68 | 37,197 | -0.58(-1.98%) |
Aug 02, 2024 | 29.84 | 29.84 | 29.06 | 29.26 | 46,239 | -0.89(-2.95%) |