Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 30.36 | 30.45 | 30.36 | 30.38 | 17,093 | +0.10(+0.34%) |
Oct 01, 2024 | 30.27 | 30.36 | 30.20 | 30.27 | 10,527 | +0.36(+1.20%) |
Sep 30, 2024 | 29.68 | 30.01 | 29.68 | 29.92 | 13,765 | +0.16(+0.54%) |
Sep 27, 2024 | 29.65 | 29.84 | 29.65 | 29.75 | 9,165 | +0.08(+0.28%) |
Sep 26, 2024 | 29.77 | 29.94 | 29.65 | 29.67 | 17,660 | -0.26(-0.86%) |
Sep 25, 2024 | 29.53 | 29.94 | 29.49 | 29.93 | 6,657 | +0.29(+0.98%) |
Sep 24, 2024 | 29.84 | 29.84 | 29.64 | 29.64 | 8,949 | -0.32(-1.07%) |
Sep 23, 2024 | 29.90 | 29.97 | 29.86 | 29.96 | 4,296 | +0.25(+0.84%) |
Sep 20, 2024 | 29.73 | 29.83 | 29.64 | 29.71 | 13,415 | +0.02(+0.06%) |
Sep 19, 2024 | 29.95 | 29.98 | 29.69 | 29.69 | 17,913 | -0.31(-1.03%) |
Sep 18, 2024 | 29.80 | 30.05 | 29.55 | 30.00 | 27,823 | +0.08(+0.26%) |
Sep 17, 2024 | 29.95 | 29.97 | 29.90 | 29.92 | 15,419 | +0.05(+0.18%) |
Sep 16, 2024 | 29.83 | 29.94 | 29.83 | 29.87 | 7,742 | -0.24(-0.81%) |
Sep 13, 2024 | 30.04 | 30.14 | 30.04 | 30.11 | 12,216 | -0.04(-0.13%) |
Sep 12, 2024 | 30.33 | 30.33 | 30.15 | 30.15 | 3,136 | -0.27(-0.89%) |
Sep 11, 2024 | 30.49 | 30.49 | 30.37 | 30.42 | 3,779 | +0.05(+0.16%) |
Sep 10, 2024 | 30.41 | 30.41 | 30.36 | 30.37 | 4,181 | +0.07(+0.24%) |
Sep 09, 2024 | 30.21 | 30.31 | 30.21 | 30.30 | 6,834 | +0.28(+0.93%) |
Sep 06, 2024 | 30.10 | 30.11 | 29.79 | 30.02 | 6,302 | +0.09(+0.30%) |
Sep 05, 2024 | 29.95 | 30.07 | 29.88 | 29.93 | 10,826 | -0.11(-0.37%) |
Sep 04, 2024 | 30.15 | 30.20 | 30.00 | 30.04 | 9,105 | -0.21(-0.69%) |
Sep 03, 2024 | 30.18 | 30.30 | 30.12 | 30.25 | 22,320 | +0.06(+0.20%) |
Aug 30, 2024 | 30.12 | 30.22 | 30.10 | 30.19 | 10,246 | +0.10(+0.33%) |
Aug 29, 2024 | 29.98 | 30.13 | 29.98 | 30.09 | 4,419 | +0.22(+0.74%) |
Aug 28, 2024 | 29.84 | 29.87 | 29.76 | 29.87 | 9,821 | +0.41(+1.39%) |
Aug 27, 2024 | 29.61 | 29.61 | 29.44 | 29.46 | 12,453 | -0.12(-0.41%) |
Aug 26, 2024 | 29.54 | 29.61 | 29.50 | 29.58 | 7,481 | +0.18(+0.60%) |
Aug 23, 2024 | 29.84 | 29.86 | 29.37 | 29.40 | 9,162 | -0.46(-1.52%) |
Aug 22, 2024 | 29.65 | 29.89 | 29.65 | 29.86 | 11,001 | +0.26(+0.87%) |
Aug 21, 2024 | 29.76 | 29.85 | 29.49 | 29.60 | 9,560 | -0.15(-0.49%) |
Aug 20, 2024 | 29.85 | 29.91 | 29.73 | 29.75 | 9,783 | -0.21(-0.70%) |
Aug 19, 2024 | 30.20 | 30.26 | 29.96 | 29.96 | 10,665 | -0.32(-1.06%) |
Aug 16, 2024 | 30.39 | 30.49 | 30.28 | 30.28 | 11,113 | -0.26(-0.86%) |
Aug 15, 2024 | 30.64 | 30.64 | 30.48 | 30.54 | 5,140 | +0.25(+0.83%) |
Aug 14, 2024 | 30.32 | 30.32 | 30.16 | 30.29 | 11,958 | -0.13(-0.41%) |
Aug 13, 2024 | 30.61 | 30.66 | 30.41 | 30.42 | 11,258 | -0.35(-1.14%) |
Aug 12, 2024 | 30.84 | 30.84 | 30.77 | 30.77 | 1,931 | -0.03(-0.11%) |
Aug 09, 2024 | 30.82 | 30.84 | 30.78 | 30.80 | 15,252 | -0.01(-0.03%) |
Aug 08, 2024 | 31.30 | 31.30 | 30.79 | 30.81 | 6,212 | -0.01(-0.03%) |
Aug 07, 2024 | 30.81 | 30.85 | 30.76 | 30.82 | 7,331 | +0.06(+0.20%) |
Aug 06, 2024 | 30.85 | 30.85 | 30.76 | 30.76 | 11,100 | +0.13(+0.42%) |
Aug 05, 2024 | 30.32 | 30.64 | 30.32 | 30.63 | 61,401 | -0.17(-0.55%) |
Aug 02, 2024 | 30.99 | 30.99 | 30.79 | 30.80 | 7,335 | -0.72(-2.30%) |