Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 29.03 | 29.17 | 28.97 | 29.17 | 12,737 | +0.11(+0.36%) |
Oct 09, 2024 | 28.92 | 29.13 | 28.90 | 29.06 | 10,303 | -0.01(-0.03%) |
Oct 08, 2024 | 29.16 | 29.18 | 28.95 | 29.07 | 13,306 | +0.04(+0.14%) |
Oct 07, 2024 | 29.16 | 29.33 | 28.94 | 29.03 | 53,485 | -0.12(-0.41%) |
Oct 04, 2024 | 29.01 | 29.31 | 29.01 | 29.15 | 48,906 | +0.04(+0.15%) |
Oct 03, 2024 | 29.13 | 29.23 | 28.77 | 29.11 | 36,293 | -0.25(-0.84%) |
Oct 02, 2024 | 29.37 | 29.47 | 29.09 | 29.36 | 123,506 | -0.13(-0.44%) |
Oct 01, 2024 | 29.52 | 29.52 | 29.33 | 29.49 | 23,673 | -0.07(-0.25%) |
Sep 30, 2024 | 29.61 | 29.65 | 29.34 | 29.56 | 58,305 | -0.09(-0.31%) |
Sep 27, 2024 | 29.61 | 29.87 | 29.59 | 29.65 | 10,693 | -0.17(-0.58%) |
Sep 26, 2024 | 29.75 | 29.91 | 29.64 | 29.83 | 9,317 | +0.33(+1.10%) |
Sep 25, 2024 | 29.58 | 29.69 | 29.33 | 29.50 | 11,631 | -0.20(-0.67%) |
Sep 24, 2024 | 29.47 | 29.70 | 29.42 | 29.70 | 20,959 | +0.18(+0.61%) |
Sep 23, 2024 | 29.26 | 29.54 | 29.26 | 29.52 | 31,522 | +0.14(+0.48%) |
Sep 20, 2024 | 29.37 | 29.41 | 29.13 | 29.38 | 12,125 | -0.15(-0.51%) |
Sep 19, 2024 | 29.46 | 29.59 | 29.36 | 29.53 | 14,855 | +0.44(+1.52%) |
Sep 18, 2024 | 29.15 | 29.40 | 29.05 | 29.09 | 34,457 | -0.12(-0.42%) |
Sep 17, 2024 | 29.27 | 29.42 | 29.14 | 29.21 | 8,286 | -0.13(-0.44%) |
Sep 16, 2024 | 29.13 | 29.39 | 29.13 | 29.34 | 10,218 | +0.16(+0.54%) |
Sep 13, 2024 | 29.24 | 29.32 | 29.09 | 29.18 | 11,546 | +0.07(+0.23%) |
Sep 12, 2024 | 28.84 | 29.14 | 28.82 | 29.11 | 20,362 | +0.19(+0.64%) |
Sep 11, 2024 | 28.72 | 28.93 | 28.62 | 28.93 | 10,576 | +0.04(+0.13%) |
Sep 10, 2024 | 28.79 | 28.94 | 28.64 | 28.89 | 10,800 | -0.04(-0.16%) |
Sep 09, 2024 | 28.78 | 29.03 | 28.78 | 28.93 | 11,082 | +0.24(+0.85%) |
Sep 06, 2024 | 29.06 | 29.13 | 28.59 | 28.69 | 17,082 | -0.45(-1.53%) |
Sep 05, 2024 | 29.08 | 29.24 | 28.94 | 29.14 | 10,436 | +0.09(+0.31%) |
Sep 04, 2024 | 28.87 | 29.16 | 28.87 | 29.05 | 15,210 | -0.03(-0.10%) |
Sep 03, 2024 | 29.34 | 29.36 | 29.01 | 29.08 | 26,749 | -0.27(-0.91%) |
Aug 30, 2024 | 29.40 | 29.52 | 29.22 | 29.35 | 17,488 | -0.04(-0.15%) |
Aug 29, 2024 | 29.28 | 29.52 | 29.28 | 29.39 | 35,232 | +0.11(+0.39%) |
Aug 28, 2024 | 29.21 | 29.38 | 29.10 | 29.28 | 18,032 | -0.03(-0.11%) |
Aug 27, 2024 | 29.27 | 29.42 | 29.27 | 29.31 | 8,207 | +0.07(+0.25%) |
Aug 26, 2024 | 29.27 | 29.32 | 29.19 | 29.24 | 16,162 | -0.02(-0.07%) |
Aug 23, 2024 | 28.95 | 29.29 | 28.95 | 29.26 | 15,591 | +0.41(+1.43%) |
Aug 22, 2024 | 28.94 | 29.02 | 28.84 | 28.84 | 8,624 | -0.04(-0.15%) |
Aug 21, 2024 | 28.77 | 28.89 | 28.76 | 28.89 | 13,816 | +0.21(+0.73%) |
Aug 20, 2024 | 28.66 | 28.86 | 28.65 | 28.68 | 16,220 | +0.03(+0.10%) |
Aug 19, 2024 | 28.58 | 28.80 | 28.58 | 28.65 | 14,501 | +0.26(+0.91%) |
Aug 16, 2024 | 28.37 | 28.55 | 28.33 | 28.39 | 16,084 | +0.11(+0.39%) |
Aug 15, 2024 | 28.26 | 28.40 | 28.26 | 28.28 | 33,690 | +0.26(+0.92%) |
Aug 14, 2024 | 28.02 | 28.11 | 27.96 | 28.02 | 11,857 | +0.10(+0.36%) |
Aug 13, 2024 | 27.60 | 27.93 | 27.60 | 27.93 | 11,256 | +0.50(+1.81%) |
Aug 12, 2024 | 27.41 | 27.54 | 27.41 | 27.43 | 14,189 | -0.03(-0.11%) |
Aug 09, 2024 | 27.39 | 27.55 | 27.29 | 27.46 | 11,873 | +0.03(+0.11%) |
Aug 08, 2024 | 27.27 | 27.50 | 27.24 | 27.43 | 9,945 | +0.46(+1.69%) |
Aug 07, 2024 | 27.35 | 27.46 | 26.97 | 26.97 | 12,460 | +0.05(+0.18%) |
Aug 06, 2024 | 26.65 | 27.08 | 26.64 | 26.92 | 41,594 | +0.00(+0.00%) |
Aug 05, 2024 | 26.36 | 27.10 | 26.36 | 26.92 | 39,353 | -0.44(-1.60%) |
Aug 02, 2024 | 27.49 | 27.61 | 27.24 | 27.36 | 24,015 | -0.26(-0.94%) |