Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.92 | 30.96 | 30.73 | 30.88 | 73,233 | -0.08(-0.26%) |
Sep 30, 2024 | 30.80 | 30.99 | 30.70 | 30.96 | 110,540 | +0.11(+0.36%) |
Sep 27, 2024 | 30.86 | 31.02 | 30.83 | 30.85 | 78,993 | +0.06(+0.19%) |
Sep 26, 2024 | 30.77 | 30.80 | 30.71 | 30.79 | 139,740 | +0.20(+0.65%) |
Sep 25, 2024 | 30.80 | 30.80 | 30.57 | 30.59 | 407,778 | -0.19(-0.62%) |
Sep 24, 2024 | 30.81 | 30.82 | 30.72 | 30.78 | 55,573 | +0.02(+0.06%) |
Sep 23, 2024 | 30.63 | 30.79 | 30.63 | 30.76 | 368,679 | +0.14(+0.45%) |
Sep 20, 2024 | 30.59 | 30.66 | 30.50 | 30.62 | 69,002 | -0.18(-0.58%) |
Sep 19, 2024 | 30.88 | 30.89 | 30.71 | 30.80 | 35,705 | +0.30(+0.97%) |
Sep 18, 2024 | 30.55 | 30.82 | 30.48 | 30.50 | 32,946 | -0.05(-0.15%) |
Sep 17, 2024 | 30.59 | 30.70 | 30.46 | 30.55 | 60,133 | +0.00(+0.01%) |
Sep 16, 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 78,211 | +0.27(+0.90%) |
Sep 13, 2024 | 30.12 | 30.33 | 30.12 | 30.28 | 53,080 | +0.22(+0.72%) |
Sep 12, 2024 | 29.90 | 30.07 | 29.73 | 30.06 | 84,168 | +0.16(+0.54%) |
Sep 11, 2024 | 29.80 | 29.90 | 29.32 | 29.90 | 45,159 | +0.00(+0.00%) |
Sep 10, 2024 | 29.99 | 29.99 | 29.68 | 29.90 | 49,488 | -0.04(-0.15%) |
Sep 09, 2024 | 29.84 | 30.09 | 29.79 | 29.94 | 56,311 | +0.27(+0.92%) |
Sep 06, 2024 | 30.03 | 30.16 | 29.64 | 29.67 | 58,151 | -0.31(-1.03%) |
Sep 05, 2024 | 30.32 | 30.32 | 29.94 | 29.98 | 102,762 | -0.26(-0.86%) |
Sep 04, 2024 | 30.26 | 30.44 | 30.18 | 30.24 | 71,038 | -0.05(-0.17%) |
Sep 03, 2024 | 30.49 | 30.61 | 30.21 | 30.29 | 80,245 | -0.42(-1.37%) |
Aug 30, 2024 | 30.47 | 30.71 | 30.36 | 30.71 | 105,752 | +0.28(+0.90%) |
Aug 29, 2024 | 30.29 | 30.58 | 30.24 | 30.43 | 48,557 | +0.16(+0.55%) |
Aug 28, 2024 | 30.25 | 30.41 | 30.15 | 30.27 | 89,217 | -0.05(-0.18%) |
Aug 27, 2024 | 30.23 | 30.34 | 30.23 | 30.32 | 41,202 | +0.01(+0.04%) |
Aug 26, 2024 | 30.35 | 30.44 | 30.27 | 30.31 | 81,840 | +0.04(+0.13%) |
Aug 23, 2024 | 30.01 | 30.28 | 30.01 | 30.27 | 64,591 | +0.39(+1.31%) |
Aug 22, 2024 | 29.98 | 30.02 | 29.84 | 29.88 | 78,196 | -0.07(-0.22%) |
Aug 21, 2024 | 29.92 | 29.96 | 29.83 | 29.95 | 28,777 | +0.17(+0.56%) |
Aug 20, 2024 | 29.80 | 29.91 | 29.77 | 29.78 | 109,273 | -0.12(-0.40%) |
Aug 19, 2024 | 29.67 | 29.90 | 29.67 | 29.90 | 73,028 | +0.22(+0.74%) |
Aug 16, 2024 | 29.45 | 29.69 | 29.45 | 29.68 | 96,384 | +0.14(+0.47%) |
Aug 15, 2024 | 29.52 | 29.62 | 29.43 | 29.54 | 65,991 | +0.28(+0.96%) |
Aug 14, 2024 | 29.09 | 29.30 | 29.09 | 29.26 | 47,671 | +0.14(+0.48%) |
Aug 13, 2024 | 28.95 | 29.13 | 28.85 | 29.12 | 76,067 | +0.29(+1.01%) |
Aug 12, 2024 | 29.00 | 29.00 | 28.79 | 28.83 | 105,943 | -0.13(-0.45%) |
Aug 09, 2024 | 28.94 | 29.04 | 28.76 | 28.96 | 46,645 | +0.04(+0.14%) |
Aug 08, 2024 | 28.62 | 28.95 | 28.62 | 28.92 | 60,551 | +0.50(+1.76%) |
Aug 07, 2024 | 28.80 | 29.00 | 28.42 | 28.42 | 69,546 | -0.13(-0.45%) |
Aug 06, 2024 | 28.36 | 28.90 | 28.34 | 28.55 | 214,262 | +0.21(+0.74%) |
Aug 05, 2024 | 28.30 | 28.58 | 28.20 | 28.34 | 199,330 | -0.74(-2.54%) |
Aug 02, 2024 | 29.26 | 29.35 | 28.83 | 29.08 | 72,812 | -0.51(-1.71%) |