Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.73 | 29.73 | 28.74 | 28.85 | 322,949 | -0.93(-3.12%) |
Sep 30, 2024 | 29.33 | 30.04 | 29.33 | 29.78 | 320,369 | +0.40(+1.36%) |
Sep 27, 2024 | 29.62 | 29.83 | 29.27 | 29.38 | 385,359 | +0.14(+0.48%) |
Sep 26, 2024 | 29.59 | 29.59 | 29.16 | 29.24 | 288,533 | -0.01(-0.03%) |
Sep 25, 2024 | 29.65 | 29.65 | 29.20 | 29.25 | 477,791 | -0.33(-1.12%) |
Sep 24, 2024 | 30.47 | 30.50 | 29.49 | 29.58 | 324,638 | -0.70(-2.31%) |
Sep 23, 2024 | 30.75 | 30.94 | 30.24 | 30.28 | 446,224 | -0.24(-0.79%) |
Sep 20, 2024 | 31.32 | 31.58 | 30.35 | 30.52 | 1,362,898 | -1.01(-3.20%) |
Sep 19, 2024 | 31.28 | 31.58 | 30.85 | 31.53 | 446,133 | +0.79(+2.57%) |
Sep 18, 2024 | 31.17 | 31.88 | 30.69 | 30.74 | 695,640 | -0.46(-1.47%) |
Sep 17, 2024 | 31.35 | 32.02 | 30.99 | 31.20 | 190,845 | +0.16(+0.52%) |
Sep 16, 2024 | 30.82 | 31.28 | 30.39 | 31.04 | 279,148 | +0.22(+0.71%) |
Sep 13, 2024 | 30.46 | 30.82 | 30.18 | 30.82 | 178,200 | +0.78(+2.60%) |
Sep 12, 2024 | 30.25 | 30.32 | 29.83 | 30.04 | 166,175 | +0.02(+0.07%) |
Sep 11, 2024 | 30.03 | 30.16 | 29.43 | 30.02 | 226,590 | -0.37(-1.22%) |
Sep 10, 2024 | 30.58 | 30.68 | 29.97 | 30.39 | 216,379 | -0.19(-0.62%) |
Sep 09, 2024 | 30.95 | 31.14 | 30.54 | 30.58 | 419,326 | -0.25(-0.81%) |
Sep 06, 2024 | 31.01 | 31.32 | 30.49 | 30.83 | 530,480 | -0.52(-1.66%) |
Sep 05, 2024 | 31.74 | 31.74 | 30.95 | 31.35 | 302,812 | -0.11(-0.35%) |
Sep 04, 2024 | 32.03 | 32.24 | 31.31 | 31.46 | 228,604 | -0.68(-2.12%) |
Sep 03, 2024 | 32.08 | 32.32 | 31.77 | 32.14 | 220,010 | -0.07(-0.22%) |
Aug 30, 2024 | 32.12 | 32.34 | 31.82 | 32.21 | 195,031 | +0.12(+0.37%) |
Aug 29, 2024 | 32.46 | 32.46 | 31.77 | 32.09 | 206,534 | +0.00(+0.00%) |
Aug 28, 2024 | 31.83 | 32.47 | 31.83 | 32.09 | 184,532 | +0.08(+0.25%) |
Aug 27, 2024 | 32.21 | 32.21 | 31.71 | 32.01 | 179,465 | -0.38(-1.17%) |
Aug 26, 2024 | 32.90 | 32.92 | 32.33 | 32.39 | 239,906 | -0.07(-0.22%) |
Aug 23, 2024 | 31.03 | 33.05 | 31.03 | 32.46 | 272,198 | +1.65(+5.36%) |
Aug 22, 2024 | 30.60 | 30.93 | 30.38 | 30.81 | 246,566 | +0.26(+0.85%) |
Aug 21, 2024 | 30.96 | 30.96 | 30.35 | 30.55 | 219,572 | -0.21(-0.68%) |
Aug 20, 2024 | 31.21 | 31.21 | 30.66 | 30.76 | 158,970 | -0.57(-1.82%) |
Aug 19, 2024 | 31.12 | 31.33 | 30.90 | 31.33 | 154,011 | +0.36(+1.16%) |
Aug 16, 2024 | 30.45 | 31.34 | 30.45 | 30.97 | 188,442 | +0.41(+1.34%) |
Aug 15, 2024 | 30.29 | 30.66 | 30.06 | 30.56 | 320,472 | +1.04(+3.52%) |
Aug 14, 2024 | 29.72 | 29.72 | 29.05 | 29.52 | 177,282 | -0.03(-0.10%) |
Aug 13, 2024 | 29.75 | 29.75 | 28.95 | 29.55 | 206,951 | +0.20(+0.68%) |
Aug 12, 2024 | 29.91 | 30.15 | 29.06 | 29.35 | 201,888 | -0.27(-0.91%) |
Aug 09, 2024 | 30.10 | 30.42 | 29.24 | 29.62 | 327,180 | -0.46(-1.53%) |
Aug 08, 2024 | 30.19 | 30.34 | 29.62 | 30.08 | 294,985 | +0.29(+0.97%) |
Aug 07, 2024 | 30.44 | 30.66 | 29.66 | 29.79 | 408,347 | -0.24(-0.80%) |
Aug 06, 2024 | 30.21 | 30.66 | 29.95 | 30.03 | 418,521 | -0.24(-0.79%) |
Aug 05, 2024 | 29.31 | 30.30 | 28.55 | 30.27 | 606,096 | -0.17(-0.56%) |
Aug 02, 2024 | 29.39 | 30.54 | 29.10 | 30.44 | 482,980 | -0.15(-0.49%) |