Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.11 | 31.11 | 30.75 | 30.93 | 20,764 | -0.30(-0.96%) |
Sep 30, 2024 | 31.25 | 31.29 | 31.02 | 31.23 | 10,111 | -0.11(-0.35%) |
Sep 27, 2024 | 31.39 | 31.39 | 31.22 | 31.34 | 19,765 | +0.09(+0.29%) |
Sep 26, 2024 | 31.09 | 31.25 | 31.05 | 31.25 | 3,416 | +0.59(+1.92%) |
Sep 25, 2024 | 30.78 | 30.78 | 30.66 | 30.66 | 2,972 | -0.17(-0.55%) |
Sep 24, 2024 | 30.68 | 30.84 | 30.60 | 30.83 | 4,585 | +0.26(+0.85%) |
Sep 23, 2024 | 30.51 | 30.61 | 30.51 | 30.57 | 10,804 | +0.10(+0.33%) |
Sep 20, 2024 | 30.49 | 30.49 | 30.40 | 30.47 | 1,519 | -0.22(-0.72%) |
Sep 19, 2024 | 30.62 | 30.75 | 30.56 | 30.69 | 2,800 | +0.60(+1.99%) |
Sep 18, 2024 | 30.22 | 30.44 | 30.06 | 30.09 | 2,809 | -0.11(-0.36%) |
Sep 17, 2024 | 30.35 | 30.36 | 30.16 | 30.20 | 3,723 | +0.26(+0.87%) |
Sep 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 350 | -0.08(-0.27%) |
Sep 13, 2024 | 29.65 | 30.03 | 29.65 | 30.02 | 2,818 | +0.52(+1.76%) |
Sep 12, 2024 | 29.37 | 29.57 | 29.37 | 29.50 | 1,727 | +0.17(+0.58%) |
Sep 11, 2024 | 28.71 | 29.35 | 28.71 | 29.33 | 2,812 | +0.48(+1.66%) |
Sep 10, 2024 | 28.55 | 28.85 | 28.55 | 28.85 | 766 | +0.09(+0.31%) |
Sep 09, 2024 | 28.62 | 28.93 | 28.62 | 28.76 | 2,631 | +0.30(+1.05%) |
Sep 06, 2024 | 28.93 | 28.93 | 28.39 | 28.46 | 4,095 | -0.46(-1.59%) |
Sep 05, 2024 | 29.02 | 29.06 | 28.90 | 28.92 | 5,311 | -0.19(-0.65%) |
Sep 04, 2024 | 29.09 | 29.16 | 29.03 | 29.11 | 8,605 | +0.05(+0.17%) |
Sep 03, 2024 | 29.70 | 29.70 | 29.01 | 29.06 | 14,930 | -0.80(-2.68%) |
Aug 30, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 270 | +0.03(+0.10%) |
Aug 29, 2024 | 30.05 | 30.13 | 29.76 | 29.83 | 6,394 | +0.11(+0.37%) |
Aug 28, 2024 | 30.03 | 30.03 | 29.69 | 29.72 | 545 | -0.44(-1.46%) |
Aug 27, 2024 | 29.89 | 30.18 | 29.84 | 30.16 | 26,940 | +0.18(+0.60%) |
Aug 26, 2024 | 30.23 | 30.30 | 29.98 | 29.98 | 8,646 | -0.22(-0.73%) |
Aug 23, 2024 | 29.96 | 30.20 | 29.96 | 30.20 | 3,175 | +0.55(+1.85%) |
Aug 22, 2024 | 30.01 | 30.01 | 29.65 | 29.65 | 36,575 | -0.34(-1.12%) |
Aug 21, 2024 | 29.72 | 29.98 | 29.72 | 29.98 | 7,822 | +0.38(+1.27%) |
Aug 20, 2024 | 29.56 | 29.68 | 29.56 | 29.61 | 2,444 | -0.18(-0.60%) |
Aug 19, 2024 | 29.47 | 29.79 | 29.46 | 29.79 | 9,365 | +0.33(+1.12%) |
Aug 16, 2024 | 29.30 | 29.46 | 29.30 | 29.46 | 2,164 | +0.14(+0.48%) |
Aug 15, 2024 | 29.22 | 29.34 | 29.22 | 29.32 | 3,268 | +0.65(+2.27%) |
Aug 14, 2024 | 28.88 | 28.88 | 28.62 | 28.67 | 7,402 | -0.10(-0.35%) |
Aug 13, 2024 | 28.35 | 28.81 | 28.35 | 28.77 | 19,494 | +0.55(+1.95%) |
Aug 12, 2024 | 28.31 | 28.31 | 28.22 | 28.22 | 3,239 | -0.18(-0.63%) |
Aug 09, 2024 | 28.20 | 28.40 | 28.14 | 28.40 | 8,003 | +0.18(+0.64%) |
Aug 08, 2024 | 27.60 | 28.26 | 27.60 | 28.22 | 2,032 | +0.91(+3.33%) |
Aug 07, 2024 | 27.47 | 27.47 | 27.31 | 27.31 | 1,044 | -0.31(-1.12%) |
Aug 06, 2024 | 27.45 | 27.81 | 27.45 | 27.62 | 6,461 | +0.44(+1.62%) |
Aug 05, 2024 | 26.73 | 27.28 | 26.73 | 27.18 | 9,133 | -0.72(-2.58%) |
Aug 02, 2024 | 28.09 | 28.09 | 27.74 | 27.90 | 2,805 | -0.69(-2.41%) |