Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.06 | 29.50 | 29.06 | 29.24 | 8,482 | +0.64(+2.24%) |
Oct 03, 2024 | 28.41 | 28.89 | 28.41 | 28.60 | 5,739 | -0.06(-0.21%) |
Oct 02, 2024 | 29.48 | 29.67 | 28.48 | 28.66 | 8,985 | -0.63(-2.15%) |
Oct 01, 2024 | 29.59 | 29.77 | 29.19 | 29.29 | 26,313 | -0.66(-2.20%) |
Sep 30, 2024 | 29.98 | 30.33 | 29.88 | 29.95 | 9,383 | +0.04(+0.13%) |
Sep 27, 2024 | 30.24 | 30.24 | 29.71 | 29.91 | 4,693 | +0.15(+0.50%) |
Sep 26, 2024 | 30.29 | 30.29 | 29.52 | 29.76 | 7,005 | -0.25(-0.83%) |
Sep 25, 2024 | 29.83 | 30.11 | 29.52 | 30.01 | 16,705 | +0.17(+0.57%) |
Sep 24, 2024 | 29.73 | 29.84 | 29.32 | 29.84 | 11,501 | +0.22(+0.74%) |
Sep 23, 2024 | 29.58 | 29.75 | 29.50 | 29.62 | 10,734 | -0.08(-0.27%) |
Sep 20, 2024 | 30.48 | 30.77 | 29.70 | 29.70 | 64,014 | -0.77(-2.53%) |
Sep 19, 2024 | 30.99 | 30.99 | 30.20 | 30.47 | 18,900 | +0.27(+0.89%) |
Sep 18, 2024 | 30.04 | 31.07 | 29.87 | 30.20 | 13,715 | +0.17(+0.57%) |
Sep 17, 2024 | 30.61 | 30.79 | 30.00 | 30.03 | 22,898 | -0.18(-0.60%) |
Sep 16, 2024 | 30.60 | 30.68 | 30.21 | 30.21 | 6,583 | -0.26(-0.85%) |
Sep 13, 2024 | 31.00 | 31.09 | 30.46 | 30.47 | 30,900 | -0.41(-1.33%) |
Sep 12, 2024 | 30.49 | 30.88 | 30.19 | 30.88 | 16,614 | +0.62(+2.05%) |
Sep 11, 2024 | 29.70 | 30.47 | 29.35 | 30.26 | 22,981 | +0.30(+1.00%) |
Sep 10, 2024 | 29.04 | 29.99 | 28.81 | 29.96 | 16,936 | +0.85(+2.92%) |
Sep 09, 2024 | 28.73 | 29.55 | 28.20 | 29.11 | 17,159 | +0.42(+1.46%) |
Sep 06, 2024 | 29.05 | 29.73 | 28.69 | 28.69 | 21,312 | -0.03(-0.10%) |
Sep 05, 2024 | 29.15 | 29.15 | 28.72 | 28.72 | 6,919 | -0.40(-1.37%) |
Sep 04, 2024 | 29.26 | 29.94 | 29.00 | 29.12 | 12,671 | +0.08(+0.28%) |
Sep 03, 2024 | 30.14 | 30.14 | 29.04 | 29.04 | 11,007 | -1.44(-4.72%) |
Aug 30, 2024 | 29.68 | 30.66 | 29.68 | 30.48 | 20,753 | +0.66(+2.21%) |
Aug 29, 2024 | 28.95 | 29.82 | 28.60 | 29.82 | 16,778 | +1.04(+3.61%) |
Aug 28, 2024 | 27.92 | 28.92 | 27.79 | 28.78 | 15,952 | +0.55(+1.95%) |
Aug 27, 2024 | 27.42 | 28.23 | 27.25 | 28.23 | 11,553 | +1.04(+3.82%) |
Aug 26, 2024 | 28.95 | 28.95 | 27.03 | 27.19 | 38,388 | -1.76(-6.08%) |
Aug 23, 2024 | 27.32 | 29.23 | 27.32 | 28.95 | 27,554 | +1.65(+6.04%) |
Aug 22, 2024 | 26.50 | 27.58 | 26.50 | 27.30 | 12,039 | +0.41(+1.52%) |
Aug 21, 2024 | 27.14 | 27.14 | 26.89 | 26.89 | 4,759 | +0.32(+1.20%) |
Aug 20, 2024 | 27.29 | 27.29 | 26.36 | 26.57 | 25,176 | -0.59(-2.17%) |
Aug 19, 2024 | 26.30 | 27.27 | 25.79 | 27.16 | 4,936 | +0.34(+1.27%) |
Aug 16, 2024 | 26.16 | 27.55 | 26.10 | 26.82 | 6,841 | +0.65(+2.48%) |
Aug 15, 2024 | 26.29 | 26.60 | 26.05 | 26.17 | 9,179 | +0.43(+1.67%) |
Aug 14, 2024 | 26.00 | 26.10 | 25.70 | 25.74 | 5,183 | +0.05(+0.19%) |
Aug 13, 2024 | 25.57 | 25.69 | 25.40 | 25.69 | 7,318 | +0.04(+0.16%) |
Aug 12, 2024 | 25.85 | 25.92 | 25.58 | 25.65 | 4,939 | -0.17(-0.66%) |
Aug 09, 2024 | 26.18 | 26.18 | 25.82 | 25.82 | 3,780 | -0.55(-2.07%) |
Aug 08, 2024 | 26.18 | 26.42 | 26.17 | 26.37 | 6,555 | +0.53(+2.04%) |
Aug 07, 2024 | 25.91 | 25.96 | 25.70 | 25.84 | 17,464 | +0.13(+0.50%) |
Aug 06, 2024 | 24.74 | 25.76 | 24.64 | 25.71 | 11,134 | +0.89(+3.60%) |
Aug 05, 2024 | 25.78 | 25.86 | 24.82 | 24.82 | 13,554 | -1.55(-5.87%) |
Aug 02, 2024 | 25.80 | 26.69 | 25.80 | 26.37 | 24,626 | -0.06(-0.23%) |