Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.21 | 30.21 | 30.03 | 30.08 | 44,468 | -0.18(-0.60%) |
Sep 30, 2024 | 30.09 | 30.53 | 30.07 | 30.26 | 13,240 | +0.14(+0.48%) |
Sep 27, 2024 | 30.24 | 30.24 | 30.09 | 30.12 | 1,335 | -0.02(-0.08%) |
Sep 26, 2024 | 30.10 | 30.16 | 30.08 | 30.14 | 1,658 | +0.11(+0.37%) |
Sep 25, 2024 | 30.12 | 30.12 | 29.99 | 30.03 | 4,611 | -0.07(-0.23%) |
Sep 24, 2024 | 30.03 | 30.10 | 29.94 | 30.10 | 2,374 | +0.05(+0.17%) |
Sep 23, 2024 | 29.99 | 30.58 | 29.96 | 30.05 | 117,455 | +0.18(+0.60%) |
Sep 20, 2024 | 29.87 | 30.24 | 29.84 | 29.87 | 6,634 | -0.08(-0.27%) |
Sep 19, 2024 | 29.89 | 29.95 | 29.89 | 29.95 | 1,287 | +0.44(+1.51%) |
Sep 18, 2024 | 29.54 | 29.57 | 29.51 | 29.51 | 1,103 | -0.07(-0.25%) |
Sep 17, 2024 | 29.71 | 29.71 | 29.51 | 29.58 | 17,307 | +0.05(+0.17%) |
Sep 16, 2024 | 29.45 | 29.54 | 29.45 | 29.53 | 5,201 | +0.04(+0.14%) |
Sep 13, 2024 | 29.44 | 29.50 | 29.44 | 29.49 | 10,432 | +0.14(+0.47%) |
Sep 12, 2024 | 29.21 | 29.36 | 29.19 | 29.35 | 1,818 | +0.18(+0.63%) |
Sep 11, 2024 | 28.52 | 29.17 | 28.52 | 29.17 | 13,654 | +0.25(+0.86%) |
Sep 10, 2024 | 28.94 | 28.94 | 28.79 | 28.92 | 38,395 | +0.15(+0.51%) |
Sep 09, 2024 | 28.71 | 28.82 | 28.70 | 28.77 | 3,643 | +0.23(+0.81%) |
Sep 06, 2024 | 28.57 | 28.58 | 28.54 | 28.54 | 3,325 | -0.39(-1.34%) |
Sep 05, 2024 | 29.14 | 29.14 | 28.90 | 28.93 | 10,159 | -0.08(-0.28%) |
Sep 04, 2024 | 29.02 | 29.12 | 28.89 | 29.01 | 276,096 | -0.09(-0.31%) |
Sep 03, 2024 | 29.51 | 29.51 | 29.07 | 29.10 | 3,654 | -0.46(-1.56%) |
Aug 30, 2024 | 29.47 | 29.56 | 29.38 | 29.56 | 610 | +0.24(+0.82%) |
Aug 29, 2024 | 29.42 | 29.42 | 29.32 | 29.32 | 1,718 | -0.06(-0.19%) |
Aug 28, 2024 | 29.32 | 29.38 | 29.26 | 29.38 | 5,536 | -0.11(-0.36%) |
Aug 27, 2024 | 29.41 | 29.52 | 29.40 | 29.48 | 5,445 | +0.05(+0.17%) |
Aug 26, 2024 | 29.45 | 29.47 | 29.42 | 29.43 | 4,634 | -0.08(-0.28%) |
Aug 23, 2024 | 29.41 | 29.52 | 29.41 | 29.52 | 5,448 | +0.29(+1.00%) |
Aug 22, 2024 | 29.50 | 29.50 | 29.23 | 29.23 | 9,364 | -0.22(-0.75%) |
Aug 21, 2024 | 29.44 | 29.45 | 29.40 | 29.45 | 1,812 | +0.10(+0.33%) |
Aug 20, 2024 | 29.33 | 29.38 | 29.33 | 29.35 | 1,060 | -0.01(-0.03%) |
Aug 19, 2024 | 29.20 | 29.36 | 29.17 | 29.36 | 2,740 | +0.20(+0.70%) |
Aug 16, 2024 | 29.10 | 29.20 | 29.07 | 29.15 | 300,989 | +0.08(+0.28%) |
Aug 15, 2024 | 28.97 | 29.08 | 28.97 | 29.07 | 5,296 | +0.34(+1.19%) |
Aug 14, 2024 | 28.69 | 28.73 | 28.67 | 28.73 | 6,718 | +0.09(+0.32%) |
Aug 13, 2024 | 28.48 | 28.68 | 28.48 | 28.64 | 18,074 | +0.33(+1.17%) |
Aug 12, 2024 | 28.32 | 28.40 | 28.29 | 28.31 | 13,327 | -0.00(-0.01%) |
Aug 09, 2024 | 28.28 | 28.35 | 28.25 | 28.32 | 7,052 | +0.13(+0.45%) |
Aug 08, 2024 | 27.99 | 28.28 | 27.99 | 28.19 | 11,752 | +0.33(+1.17%) |
Aug 07, 2024 | 28.29 | 28.31 | 27.86 | 27.86 | 11,890 | -0.16(-0.58%) |
Aug 06, 2024 | 28.16 | 28.16 | 28.03 | 28.03 | 2,755 | +0.16(+0.57%) |
Aug 05, 2024 | 28.25 | 28.25 | 27.50 | 27.87 | 36,978 | -0.53(-1.88%) |
Aug 02, 2024 | 28.32 | 28.42 | 28.09 | 28.40 | 43,462 | -0.32(-1.11%) |