Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 29.88 | 30.04 | 29.87 | 29.96 | 22,926 | +0.07(+0.22%) |
Oct 07, 2024 | 30.36 | 30.36 | 29.89 | 29.89 | 20,572 | -0.34(-1.12%) |
Oct 04, 2024 | 30.10 | 30.23 | 30.10 | 30.23 | 11,209 | +0.29(+0.96%) |
Oct 03, 2024 | 29.97 | 29.97 | 29.86 | 29.95 | 5,255 | -0.23(-0.77%) |
Oct 02, 2024 | 30.20 | 30.24 | 30.15 | 30.18 | 3,562 | -0.02(-0.06%) |
Oct 01, 2024 | 30.09 | 30.32 | 30.09 | 30.20 | 1,763 | -0.15(-0.50%) |
Sep 30, 2024 | 30.59 | 30.59 | 30.17 | 30.35 | 2,512 | +0.08(+0.26%) |
Sep 27, 2024 | 30.21 | 30.45 | 30.17 | 30.27 | 11,884 | +0.17(+0.56%) |
Sep 26, 2024 | 33.70 | 34.70 | 30.03 | 30.10 | 38,493 | -0.01(-0.03%) |
Sep 25, 2024 | 30.55 | 30.55 | 30.11 | 30.11 | 8,546 | -0.36(-1.18%) |
Sep 24, 2024 | 30.50 | 30.54 | 30.43 | 30.47 | 38,024 | +0.00(+0.01%) |
Sep 23, 2024 | 30.51 | 30.51 | 30.43 | 30.47 | 990 | +0.02(+0.05%) |
Sep 20, 2024 | 30.52 | 30.52 | 30.44 | 30.45 | 2,242 | -0.19(-0.63%) |
Sep 19, 2024 | 30.66 | 30.66 | 30.63 | 30.64 | 1,354 | +0.39(+1.27%) |
Sep 18, 2024 | 30.36 | 30.67 | 30.23 | 30.26 | 3,095 | -0.06(-0.21%) |
Sep 17, 2024 | 30.39 | 30.56 | 30.22 | 30.32 | 10,865 | +0.08(+0.26%) |
Sep 16, 2024 | 30.20 | 30.27 | 30.16 | 30.24 | 627 | +0.04(+0.13%) |
Sep 13, 2024 | 30.23 | 30.23 | 30.14 | 30.20 | 1,998 | +0.40(+1.35%) |
Sep 12, 2024 | 29.66 | 29.80 | 29.46 | 29.80 | 12,458 | +0.15(+0.51%) |
Sep 11, 2024 | 29.29 | 29.65 | 29.07 | 29.65 | 6,207 | +0.06(+0.20%) |
Sep 10, 2024 | 29.80 | 29.80 | 29.46 | 29.59 | 27,851 | -0.10(-0.34%) |
Sep 09, 2024 | 29.84 | 29.88 | 29.68 | 29.69 | 7,555 | +0.11(+0.37%) |
Sep 06, 2024 | 29.92 | 29.92 | 29.57 | 29.58 | 24,063 | -0.39(-1.30%) |
Sep 05, 2024 | 30.03 | 30.10 | 29.92 | 29.97 | 16,573 | -0.24(-0.79%) |
Sep 04, 2024 | 30.24 | 30.35 | 30.09 | 30.21 | 25,792 | -0.03(-0.10%) |
Sep 03, 2024 | 30.69 | 30.75 | 30.16 | 30.24 | 5,704 | -0.50(-1.64%) |
Aug 30, 2024 | 30.85 | 30.85 | 30.50 | 30.74 | 1,840 | +0.16(+0.52%) |
Aug 29, 2024 | 30.61 | 30.73 | 30.58 | 30.58 | 3,322 | +0.11(+0.38%) |
Aug 28, 2024 | 30.57 | 30.60 | 30.36 | 30.47 | 3,776 | -0.06(-0.20%) |
Aug 27, 2024 | 30.69 | 30.69 | 30.49 | 30.53 | 10,821 | -0.17(-0.56%) |
Aug 26, 2024 | 30.84 | 30.91 | 30.64 | 30.70 | 31,701 | +0.04(+0.12%) |
Aug 23, 2024 | 30.41 | 30.70 | 30.30 | 30.66 | 7,185 | +0.59(+1.98%) |
Aug 22, 2024 | 30.23 | 30.27 | 30.07 | 30.07 | 7,153 | -0.24(-0.80%) |
Aug 21, 2024 | 29.96 | 30.32 | 29.96 | 30.31 | 25,759 | +0.40(+1.34%) |
Aug 20, 2024 | 30.10 | 30.10 | 29.91 | 29.91 | 13,677 | -0.27(-0.89%) |
Aug 19, 2024 | 30.06 | 30.18 | 30.06 | 30.18 | 1,558 | +0.18(+0.61%) |
Aug 16, 2024 | 30.05 | 30.18 | 30.00 | 30.00 | 3,974 | +0.02(+0.06%) |
Aug 15, 2024 | 29.89 | 30.06 | 29.84 | 29.98 | 2,706 | +0.45(+1.52%) |
Aug 14, 2024 | 29.50 | 29.55 | 29.46 | 29.53 | 5,974 | -0.02(-0.07%) |
Aug 13, 2024 | 29.26 | 29.56 | 29.26 | 29.55 | 2,569 | +0.38(+1.30%) |
Aug 12, 2024 | 29.51 | 29.51 | 29.14 | 29.17 | 12,829 | -0.15(-0.52%) |
Aug 09, 2024 | 29.27 | 29.32 | 29.27 | 29.32 | 659 | -0.16(-0.53%) |
Aug 08, 2024 | 29.19 | 29.49 | 29.19 | 29.48 | 11,365 | +0.65(+2.25%) |
Aug 07, 2024 | 29.56 | 29.56 | 28.82 | 28.83 | 6,396 | -0.31(-1.06%) |
Aug 06, 2024 | 29.18 | 29.22 | 29.14 | 29.14 | 4,204 | +0.23(+0.80%) |
Aug 05, 2024 | 28.83 | 29.24 | 28.83 | 28.91 | 16,313 | -0.88(-2.95%) |
Aug 02, 2024 | 29.47 | 29.80 | 29.47 | 29.79 | 5,620 | -0.59(-1.95%) |