Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.18 | 30.18 | 29.87 | 29.95 | 10,523 | -0.42(-1.37%) |
Sep 30, 2024 | 30.26 | 30.37 | 30.08 | 30.37 | 11,028 | +0.12(+0.38%) |
Sep 27, 2024 | 30.37 | 30.37 | 30.20 | 30.26 | 6,450 | -0.06(-0.20%) |
Sep 26, 2024 | 30.36 | 30.86 | 30.23 | 30.32 | 15,882 | +0.09(+0.30%) |
Sep 25, 2024 | 30.35 | 30.36 | 30.18 | 30.23 | 12,592 | -0.03(-0.10%) |
Sep 24, 2024 | 30.37 | 30.66 | 30.16 | 30.26 | 13,743 | +0.01(+0.02%) |
Sep 23, 2024 | 30.27 | 30.29 | 30.17 | 30.25 | 16,364 | +0.07(+0.23%) |
Sep 20, 2024 | 30.24 | 30.26 | 30.08 | 30.18 | 17,938 | +0.01(+0.04%) |
Sep 19, 2024 | 30.14 | 30.29 | 30.14 | 30.17 | 13,542 | +0.32(+1.07%) |
Sep 18, 2024 | 29.96 | 31.27 | 29.70 | 29.85 | 10,706 | -0.02(-0.05%) |
Sep 17, 2024 | 30.04 | 30.48 | 29.83 | 29.87 | 18,493 | -0.02(-0.07%) |
Sep 16, 2024 | 29.86 | 29.92 | 29.77 | 29.89 | 24,442 | +0.07(+0.24%) |
Sep 13, 2024 | 29.76 | 29.86 | 29.76 | 29.82 | 4,886 | +0.13(+0.43%) |
Sep 12, 2024 | 29.56 | 29.69 | 29.43 | 29.69 | 13,940 | +0.16(+0.54%) |
Sep 11, 2024 | 29.28 | 29.53 | 28.82 | 29.53 | 10,582 | +0.28(+0.96%) |
Sep 10, 2024 | 29.25 | 29.27 | 29.01 | 29.25 | 19,733 | +0.15(+0.51%) |
Sep 09, 2024 | 29.05 | 29.12 | 29.00 | 29.10 | 8,702 | +0.27(+0.93%) |
Sep 06, 2024 | 29.27 | 29.27 | 28.83 | 28.84 | 12,204 | -0.45(-1.52%) |
Sep 05, 2024 | 29.29 | 29.36 | 29.14 | 29.28 | 14,712 | -0.01(-0.03%) |
Sep 04, 2024 | 29.30 | 29.40 | 29.25 | 29.29 | 7,296 | -0.04(-0.14%) |
Sep 03, 2024 | 29.84 | 29.84 | 29.18 | 29.33 | 48,682 | -0.75(-2.48%) |
Aug 30, 2024 | 29.98 | 30.07 | 29.81 | 30.07 | 15,728 | +0.18(+0.62%) |
Aug 29, 2024 | 30.01 | 30.10 | 29.78 | 29.89 | 30,678 | +0.04(+0.12%) |
Aug 28, 2024 | 29.97 | 29.97 | 29.64 | 29.85 | 13,539 | -0.11(-0.35%) |
Aug 27, 2024 | 29.83 | 30.11 | 29.83 | 29.96 | 45,017 | +0.02(+0.07%) |
Aug 26, 2024 | 30.05 | 30.06 | 28.00 | 29.94 | 31,594 | -0.03(-0.10%) |
Aug 23, 2024 | 29.89 | 29.99 | 29.77 | 29.97 | 12,656 | +0.26(+0.88%) |
Aug 22, 2024 | 30.02 | 30.02 | 29.67 | 29.71 | 16,243 | -0.17(-0.58%) |
Aug 21, 2024 | 29.86 | 29.94 | 29.78 | 29.88 | 5,392 | +0.08(+0.26%) |
Aug 20, 2024 | 29.82 | 29.88 | 29.76 | 29.80 | 10,884 | -0.02(-0.08%) |
Aug 19, 2024 | 29.72 | 29.83 | 29.58 | 29.83 | 23,042 | +0.27(+0.93%) |
Aug 16, 2024 | 29.49 | 29.60 | 29.43 | 29.56 | 7,594 | +0.07(+0.22%) |
Aug 15, 2024 | 29.44 | 29.49 | 29.31 | 29.49 | 57,829 | +0.35(+1.20%) |
Aug 14, 2024 | 29.12 | 29.17 | 28.97 | 29.14 | 20,861 | +0.20(+0.69%) |
Aug 13, 2024 | 28.70 | 28.99 | 28.69 | 28.94 | 31,567 | +0.41(+1.43%) |
Aug 12, 2024 | 28.51 | 28.66 | 28.51 | 28.53 | 28,169 | -0.06(-0.21%) |
Aug 09, 2024 | 28.48 | 28.61 | 28.46 | 28.59 | 6,308 | +0.09(+0.32%) |
Aug 08, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 29,234 | +0.52(+1.86%) |
Aug 07, 2024 | 28.35 | 28.49 | 27.97 | 27.98 | 16,097 | -0.08(-0.29%) |
Aug 06, 2024 | 27.96 | 28.37 | 27.91 | 28.06 | 43,075 | +0.24(+0.86%) |
Aug 05, 2024 | 27.45 | 28.10 | 27.45 | 27.82 | 29,050 | -0.82(-2.86%) |
Aug 02, 2024 | 28.77 | 28.84 | 28.42 | 28.64 | 40,458 | -0.43(-1.48%) |