Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.35 | 30.83 | 30.32 | 30.77 | 251,443 | +0.46(+1.52%) |
Sep 30, 2024 | 30.57 | 30.70 | 30.31 | 30.31 | 254,327 | -0.30(-0.98%) |
Sep 27, 2024 | 30.47 | 30.72 | 30.40 | 30.61 | 142,334 | +0.42(+1.39%) |
Sep 26, 2024 | 30.17 | 30.50 | 30.08 | 30.19 | 371,914 | -0.72(-2.33%) |
Sep 25, 2024 | 31.47 | 31.47 | 30.90 | 30.91 | 189,203 | -0.69(-2.18%) |
Sep 24, 2024 | 31.70 | 31.75 | 31.47 | 31.60 | 225,743 | -0.38(-1.19%) |
Sep 23, 2024 | 31.68 | 31.98 | 31.68 | 31.98 | 211,722 | -0.07(-0.22%) |
Sep 20, 2024 | 31.88 | 32.07 | 31.70 | 32.05 | 408,557 | -0.01(-0.03%) |
Sep 19, 2024 | 32.14 | 32.23 | 31.99 | 32.06 | 276,341 | +0.38(+1.20%) |
Sep 18, 2024 | 31.67 | 31.93 | 31.54 | 31.68 | 320,431 | +0.05(+0.16%) |
Sep 17, 2024 | 31.59 | 31.75 | 31.49 | 31.63 | 319,707 | +0.08(+0.25%) |
Sep 16, 2024 | 31.32 | 31.74 | 31.24 | 31.55 | 287,162 | +0.62(+2.00%) |
Sep 13, 2024 | 31.08 | 31.30 | 30.89 | 30.93 | 480,982 | +0.39(+1.28%) |
Sep 12, 2024 | 30.25 | 30.57 | 30.22 | 30.54 | 229,252 | +0.32(+1.06%) |
Sep 11, 2024 | 30.31 | 30.36 | 29.96 | 30.22 | 829,791 | +0.01(+0.03%) |
Sep 10, 2024 | 30.70 | 30.71 | 30.05 | 30.21 | 350,674 | -0.90(-2.89%) |
Sep 09, 2024 | 30.93 | 31.21 | 30.93 | 31.11 | 129,573 | +0.15(+0.48%) |
Sep 06, 2024 | 31.27 | 31.38 | 30.81 | 30.96 | 216,678 | -0.44(-1.40%) |
Sep 05, 2024 | 31.68 | 31.68 | 31.34 | 31.40 | 191,999 | +0.11(+0.35%) |
Sep 04, 2024 | 31.51 | 31.62 | 31.15 | 31.29 | 166,502 | -0.26(-0.82%) |
Sep 03, 2024 | 31.83 | 31.83 | 30.68 | 31.55 | 185,876 | -1.02(-3.13%) |
Aug 30, 2024 | 32.50 | 32.57 | 31.43 | 32.57 | 207,853 | -0.29(-0.88%) |
Aug 29, 2024 | 32.78 | 32.89 | 32.70 | 32.86 | 174,468 | +0.19(+0.58%) |
Aug 28, 2024 | 32.59 | 32.70 | 32.49 | 32.67 | 152,588 | -0.08(-0.24%) |
Aug 27, 2024 | 32.97 | 32.98 | 32.70 | 32.75 | 192,647 | -0.13(-0.40%) |
Aug 26, 2024 | 33.00 | 33.12 | 32.86 | 32.88 | 285,074 | +0.18(+0.55%) |
Aug 23, 2024 | 32.28 | 32.74 | 32.28 | 32.70 | 103,120 | +0.64(+2.00%) |
Aug 22, 2024 | 32.10 | 32.19 | 31.96 | 32.06 | 147,161 | -0.08(-0.25%) |
Aug 21, 2024 | 32.23 | 32.33 | 32.12 | 32.14 | 177,090 | +0.09(+0.28%) |
Aug 20, 2024 | 32.27 | 32.28 | 32.02 | 32.05 | 216,549 | -0.23(-0.71%) |
Aug 19, 2024 | 32.14 | 32.47 | 32.14 | 32.28 | 132,844 | +0.30(+0.94%) |
Aug 16, 2024 | 31.75 | 32.04 | 31.63 | 31.98 | 175,510 | +0.27(+0.85%) |
Aug 15, 2024 | 31.65 | 31.88 | 31.65 | 31.71 | 84,610 | +0.12(+0.38%) |
Aug 14, 2024 | 31.70 | 31.79 | 31.57 | 31.59 | 132,473 | +0.06(+0.19%) |
Aug 13, 2024 | 31.43 | 31.64 | 31.28 | 31.53 | 117,931 | -0.17(-0.54%) |
Aug 12, 2024 | 31.54 | 31.71 | 31.47 | 31.70 | 99,890 | +0.39(+1.25%) |
Aug 09, 2024 | 31.24 | 31.45 | 31.15 | 31.31 | 125,882 | +0.09(+0.29%) |
Aug 08, 2024 | 30.96 | 31.33 | 30.91 | 31.22 | 165,943 | +0.33(+1.07%) |
Aug 07, 2024 | 30.94 | 31.15 | 30.80 | 30.89 | 201,985 | +0.34(+1.11%) |
Aug 06, 2024 | 30.22 | 30.72 | 30.21 | 30.55 | 345,813 | +0.10(+0.33%) |
Aug 05, 2024 | 30.34 | 30.77 | 30.26 | 30.45 | 394,803 | -0.52(-1.68%) |
Aug 02, 2024 | 30.93 | 31.12 | 30.81 | 30.97 | 495,640 | -0.44(-1.40%) |