Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 29.98 | 30.00 | 29.80 | 29.89 | 306,752 | -0.03(-0.10%) |
Oct 01, 2024 | 30.09 | 30.09 | 29.87 | 29.92 | 902,517 | -0.31(-1.03%) |
Sep 30, 2024 | 30.38 | 30.38 | 30.07 | 30.23 | 510,656 | -0.23(-0.76%) |
Sep 27, 2024 | 30.46 | 30.64 | 30.42 | 30.46 | 396,378 | +0.08(+0.26%) |
Sep 26, 2024 | 30.36 | 30.52 | 30.27 | 30.38 | 348,670 | +0.46(+1.54%) |
Sep 25, 2024 | 30.20 | 30.22 | 29.90 | 29.92 | 309,972 | -0.72(-2.35%) |
Sep 24, 2024 | 30.49 | 30.64 | 30.47 | 30.64 | 328,816 | +0.44(+1.46%) |
Sep 23, 2024 | 30.13 | 30.23 | 30.10 | 30.20 | 234,506 | +0.13(+0.43%) |
Sep 20, 2024 | 30.16 | 30.16 | 29.97 | 30.07 | 218,762 | -0.16(-0.55%) |
Sep 19, 2024 | 30.26 | 30.32 | 30.05 | 30.23 | 288,527 | +0.23(+0.78%) |
Sep 18, 2024 | 30.11 | 30.34 | 29.96 | 30.00 | 290,547 | -0.03(-0.10%) |
Sep 17, 2024 | 30.20 | 30.22 | 29.94 | 30.03 | 357,592 | -0.17(-0.56%) |
Sep 16, 2024 | 29.94 | 30.21 | 29.94 | 30.20 | 711,905 | +0.31(+1.04%) |
Sep 13, 2024 | 29.78 | 29.97 | 29.77 | 29.89 | 232,952 | +0.22(+0.74%) |
Sep 12, 2024 | 29.43 | 29.67 | 29.34 | 29.67 | 286,965 | +0.20(+0.68%) |
Sep 11, 2024 | 29.33 | 29.48 | 29.07 | 29.47 | 400,989 | +0.19(+0.65%) |
Sep 10, 2024 | 29.46 | 29.46 | 29.12 | 29.28 | 341,172 | -0.29(-0.98%) |
Sep 09, 2024 | 29.43 | 29.67 | 29.43 | 29.57 | 280,415 | +0.25(+0.85%) |
Sep 06, 2024 | 29.73 | 29.74 | 29.32 | 29.32 | 437,480 | -0.46(-1.54%) |
Sep 05, 2024 | 29.88 | 29.94 | 29.72 | 29.78 | 452,116 | +0.22(+0.74%) |
Sep 04, 2024 | 29.45 | 29.67 | 29.45 | 29.56 | 304,012 | +0.09(+0.31%) |
Sep 03, 2024 | 29.61 | 29.62 | 29.41 | 29.47 | 582,327 | -0.39(-1.31%) |
Aug 30, 2024 | 29.88 | 29.89 | 29.72 | 29.86 | 265,580 | +0.04(+0.13%) |
Aug 29, 2024 | 29.95 | 29.95 | 29.77 | 29.82 | 265,602 | +0.05(+0.17%) |
Aug 28, 2024 | 29.80 | 29.87 | 29.69 | 29.77 | 279,310 | -0.23(-0.77%) |
Aug 27, 2024 | 29.91 | 30.00 | 29.89 | 30.00 | 275,863 | +0.15(+0.50%) |
Aug 26, 2024 | 29.83 | 29.95 | 29.71 | 29.85 | 216,617 | -0.01(-0.03%) |
Aug 23, 2024 | 29.48 | 29.86 | 29.48 | 29.86 | 376,954 | +0.56(+1.91%) |
Aug 22, 2024 | 29.49 | 29.49 | 29.29 | 29.30 | 297,909 | -0.19(-0.64%) |
Aug 21, 2024 | 29.43 | 29.54 | 29.37 | 29.49 | 284,011 | +0.28(+0.96%) |
Aug 20, 2024 | 29.26 | 29.28 | 29.18 | 29.21 | 304,879 | -0.16(-0.54%) |
Aug 19, 2024 | 29.22 | 29.44 | 29.21 | 29.37 | 1,504,510 | +0.35(+1.21%) |
Aug 16, 2024 | 28.83 | 29.02 | 28.79 | 29.02 | 338,203 | +0.22(+0.76%) |
Aug 15, 2024 | 28.82 | 28.92 | 28.76 | 28.80 | 340,858 | +0.13(+0.45%) |
Aug 14, 2024 | 28.59 | 28.71 | 28.59 | 28.67 | 358,913 | +0.04(+0.14%) |
Aug 13, 2024 | 28.40 | 28.64 | 28.39 | 28.63 | 245,157 | +0.34(+1.22%) |
Aug 12, 2024 | 28.25 | 28.34 | 28.21 | 28.29 | 449,672 | +0.02(+0.09%) |
Aug 09, 2024 | 28.14 | 28.26 | 28.03 | 28.26 | 247,504 | +0.15(+0.53%) |
Aug 08, 2024 | 27.99 | 28.16 | 27.94 | 28.11 | 330,064 | +0.34(+1.22%) |
Aug 07, 2024 | 28.07 | 28.12 | 27.74 | 27.77 | 272,291 | +0.13(+0.47%) |
Aug 06, 2024 | 27.39 | 27.77 | 27.33 | 27.64 | 534,805 | +0.02(+0.07%) |
Aug 05, 2024 | 27.48 | 27.75 | 27.40 | 27.62 | 608,630 | -0.76(-2.68%) |
Aug 02, 2024 | 28.40 | 28.43 | 28.18 | 28.38 | 451,326 | -0.09(-0.30%) |