Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 30.49 | 30.50 | 30.11 | 30.22 | 27,465 | -0.26(-0.84%) |
Oct 04, 2024 | 30.34 | 30.50 | 30.34 | 30.48 | 4,573 | +0.21(+0.68%) |
Oct 03, 2024 | 30.02 | 30.34 | 29.98 | 30.27 | 10,178 | +0.00(+0.00%) |
Oct 02, 2024 | 30.35 | 30.51 | 30.24 | 30.27 | 6,826 | -0.41(-1.34%) |
Oct 01, 2024 | 30.69 | 30.87 | 30.67 | 30.68 | 9,728 | -0.48(-1.53%) |
Sep 30, 2024 | 31.14 | 31.59 | 31.10 | 31.16 | 8,117 | +0.24(+0.77%) |
Sep 27, 2024 | 31.15 | 31.16 | 30.92 | 30.92 | 7,285 | +0.19(+0.62%) |
Sep 26, 2024 | 30.66 | 30.82 | 30.64 | 30.73 | 9,988 | +0.41(+1.35%) |
Sep 25, 2024 | 30.63 | 31.06 | 30.32 | 30.32 | 22,733 | -0.32(-1.04%) |
Sep 24, 2024 | 30.48 | 30.68 | 30.22 | 30.64 | 11,602 | +0.38(+1.26%) |
Sep 23, 2024 | 30.21 | 30.56 | 30.18 | 30.26 | 10,051 | +0.47(+1.58%) |
Sep 20, 2024 | 29.70 | 30.25 | 29.57 | 29.79 | 20,191 | -0.13(-0.43%) |
Sep 19, 2024 | 29.85 | 30.43 | 29.85 | 29.92 | 7,030 | +0.17(+0.55%) |
Sep 18, 2024 | 29.53 | 29.83 | 29.49 | 29.75 | 3,464 | +0.29(+1.00%) |
Sep 17, 2024 | 29.79 | 29.79 | 29.45 | 29.46 | 19,132 | -0.01(-0.03%) |
Sep 16, 2024 | 29.32 | 29.63 | 29.26 | 29.47 | 7,058 | +0.76(+2.65%) |
Sep 13, 2024 | 29.10 | 29.10 | 28.69 | 28.71 | 8,054 | +0.26(+0.91%) |
Sep 12, 2024 | 28.45 | 28.60 | 28.39 | 28.45 | 5,207 | -0.05(-0.16%) |
Sep 11, 2024 | 28.65 | 28.78 | 28.34 | 28.50 | 14,185 | +0.05(+0.16%) |
Sep 10, 2024 | 28.36 | 28.61 | 28.23 | 28.45 | 12,409 | -0.06(-0.21%) |
Sep 09, 2024 | 28.81 | 28.84 | 28.47 | 28.51 | 12,593 | -0.37(-1.28%) |
Sep 06, 2024 | 29.45 | 29.45 | 28.88 | 28.88 | 9,163 | -1.38(-4.56%) |
Sep 05, 2024 | 30.50 | 30.50 | 30.26 | 30.26 | 2,613 | -2.64(-8.02%) |
Sep 04, 2024 | 33.03 | 33.07 | 32.88 | 32.90 | 2,511 | +0.11(+0.34%) |
Sep 03, 2024 | 32.75 | 32.88 | 32.60 | 32.79 | 3,539 | -0.11(-0.33%) |
Aug 30, 2024 | 32.70 | 32.90 | 32.70 | 32.90 | 4,210 | -0.10(-0.30%) |
Aug 29, 2024 | 33.00 | 33.05 | 32.96 | 33.00 | 3,222 | -0.08(-0.24%) |
Aug 28, 2024 | 33.29 | 33.79 | 33.08 | 33.08 | 6,986 | -0.09(-0.27%) |
Aug 27, 2024 | 33.12 | 33.47 | 33.12 | 33.17 | 5,508 | +0.06(+0.18%) |
Aug 26, 2024 | 33.50 | 33.50 | 31.91 | 33.11 | 2,405 | -0.09(-0.27%) |
Aug 23, 2024 | 32.85 | 33.46 | 32.82 | 33.20 | 12,854 | +0.35(+1.05%) |
Aug 22, 2024 | 32.55 | 33.17 | 32.48 | 32.85 | 3,215 | +0.70(+2.19%) |
Aug 21, 2024 | 31.73 | 32.37 | 31.73 | 32.15 | 8,297 | +0.06(+0.19%) |
Aug 20, 2024 | 32.12 | 32.12 | 32.09 | 32.09 | 1,493 | -0.13(-0.40%) |
Aug 19, 2024 | 32.24 | 32.54 | 32.20 | 32.22 | 5,366 | +0.26(+0.81%) |
Aug 16, 2024 | 32.03 | 32.52 | 31.96 | 31.96 | 5,153 | -0.79(-2.41%) |
Aug 15, 2024 | 32.28 | 32.75 | 32.21 | 32.75 | 3,340 | +0.40(+1.24%) |
Aug 14, 2024 | 31.82 | 32.35 | 31.75 | 32.35 | 9,925 | +0.74(+2.34%) |
Aug 13, 2024 | 31.55 | 31.77 | 31.49 | 31.61 | 35,041 | +0.48(+1.53%) |
Aug 12, 2024 | 31.30 | 31.51 | 31.13 | 31.13 | 3,972 | -0.33(-1.05%) |
Aug 09, 2024 | 31.23 | 31.90 | 31.10 | 31.46 | 6,536 | +0.40(+1.30%) |
Aug 08, 2024 | 30.79 | 31.39 | 30.79 | 31.06 | 5,694 | -0.24(-0.77%) |
Aug 07, 2024 | 31.15 | 31.30 | 30.80 | 31.30 | 3,483 | +0.14(+0.45%) |
Aug 06, 2024 | 31.07 | 31.16 | 30.83 | 31.16 | 5,975 | +0.15(+0.48%) |
Aug 05, 2024 | 30.81 | 31.14 | 30.60 | 31.01 | 12,128 | -1.14(-3.56%) |
Aug 02, 2024 | 31.89 | 32.21 | 31.61 | 32.16 | 3,515 | -0.23(-0.73%) |