Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.40 | 29.60 | 29.37 | 29.47 | 11,386 | -0.12(-0.41%) |
Sep 30, 2024 | 29.63 | 29.63 | 29.46 | 29.59 | 12,295 | +0.03(+0.09%) |
Sep 27, 2024 | 29.48 | 29.65 | 29.48 | 29.56 | 22,008 | +0.01(+0.04%) |
Sep 26, 2024 | 29.56 | 29.56 | 29.49 | 29.55 | 12,809 | +0.14(+0.48%) |
Sep 25, 2024 | 29.49 | 29.49 | 29.40 | 29.41 | 6,839 | -0.18(-0.61%) |
Sep 24, 2024 | 29.57 | 29.63 | 29.54 | 29.59 | 17,887 | -0.01(-0.02%) |
Sep 23, 2024 | 29.58 | 29.60 | 29.54 | 29.60 | 14,474 | +0.14(+0.49%) |
Sep 20, 2024 | 29.41 | 29.46 | 29.34 | 29.45 | 17,906 | -0.19(-0.64%) |
Sep 19, 2024 | 30.00 | 30.00 | 29.59 | 29.64 | 49,412 | +0.29(+0.99%) |
Sep 18, 2024 | 29.50 | 29.50 | 29.32 | 29.35 | 13,852 | -0.15(-0.51%) |
Sep 17, 2024 | 29.61 | 29.68 | 29.46 | 29.50 | 26,902 | +0.02(+0.07%) |
Sep 16, 2024 | 29.36 | 29.48 | 29.34 | 29.48 | 21,719 | +0.21(+0.72%) |
Sep 13, 2024 | 29.20 | 29.29 | 29.20 | 29.27 | 14,267 | +0.16(+0.53%) |
Sep 12, 2024 | 28.92 | 29.13 | 28.92 | 29.11 | 9,098 | +0.13(+0.46%) |
Sep 11, 2024 | 28.93 | 28.98 | 28.41 | 28.98 | 11,225 | +0.05(+0.17%) |
Sep 10, 2024 | 28.91 | 28.93 | 28.69 | 28.93 | 14,497 | +0.00(+0.00%) |
Sep 09, 2024 | 28.76 | 29.03 | 28.76 | 28.93 | 16,939 | +0.42(+1.47%) |
Sep 06, 2024 | 28.93 | 28.93 | 28.50 | 28.51 | 22,709 | -0.49(-1.69%) |
Sep 05, 2024 | 28.98 | 29.10 | 28.86 | 29.00 | 14,908 | -0.04(-0.14%) |
Sep 04, 2024 | 28.90 | 29.14 | 28.90 | 29.04 | 15,937 | -0.01(-0.03%) |
Sep 03, 2024 | 29.15 | 29.21 | 28.93 | 29.05 | 18,742 | -0.22(-0.75%) |
Aug 30, 2024 | 29.09 | 29.31 | 28.95 | 29.27 | 20,169 | +0.29(+1.00%) |
Aug 29, 2024 | 29.09 | 29.14 | 28.93 | 28.98 | 14,708 | +0.04(+0.14%) |
Aug 28, 2024 | 29.11 | 29.11 | 28.89 | 28.94 | 24,252 | -0.14(-0.48%) |
Aug 27, 2024 | 29.06 | 29.09 | 29.00 | 29.08 | 24,462 | -0.04(-0.14%) |
Aug 26, 2024 | 29.09 | 29.17 | 29.09 | 29.12 | 62,042 | +0.17(+0.59%) |
Aug 23, 2024 | 28.76 | 28.98 | 28.76 | 28.95 | 38,050 | +0.30(+1.05%) |
Aug 22, 2024 | 28.81 | 28.81 | 28.61 | 28.65 | 11,323 | -0.16(-0.56%) |
Aug 21, 2024 | 28.78 | 28.84 | 28.69 | 28.81 | 12,645 | +0.13(+0.45%) |
Aug 20, 2024 | 28.69 | 28.71 | 28.64 | 28.68 | 14,853 | +0.01(+0.04%) |
Aug 19, 2024 | 28.44 | 28.67 | 28.44 | 28.67 | 23,097 | +0.23(+0.82%) |
Aug 16, 2024 | 28.40 | 28.49 | 28.38 | 28.44 | 14,166 | +0.02(+0.08%) |
Aug 15, 2024 | 28.25 | 28.48 | 28.25 | 28.41 | 37,284 | +0.39(+1.38%) |
Aug 14, 2024 | 27.96 | 28.05 | 27.92 | 28.02 | 10,922 | +0.09(+0.31%) |
Aug 13, 2024 | 27.77 | 27.94 | 27.76 | 27.94 | 9,862 | +0.35(+1.26%) |
Aug 12, 2024 | 27.78 | 27.78 | 27.58 | 27.59 | 14,167 | -0.15(-0.54%) |
Aug 09, 2024 | 27.65 | 27.77 | 27.53 | 27.74 | 26,440 | +0.10(+0.36%) |
Aug 08, 2024 | 27.20 | 27.64 | 27.20 | 27.64 | 21,993 | +0.41(+1.51%) |
Aug 07, 2024 | 27.65 | 27.73 | 27.23 | 27.23 | 28,258 | -0.10(-0.37%) |
Aug 06, 2024 | 27.10 | 27.61 | 27.10 | 27.33 | 37,980 | +0.28(+1.04%) |
Aug 05, 2024 | 27.08 | 27.20 | 26.89 | 27.05 | 44,988 | -0.74(-2.66%) |
Aug 02, 2024 | 27.86 | 27.90 | 27.56 | 27.79 | 16,785 | -0.46(-1.61%) |