Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.32 | 29.32 | 28.79 | 28.93 | 23,707 | -0.25(-0.86%) |
Sep 30, 2024 | 28.81 | 29.18 | 28.74 | 29.18 | 9,518 | +0.23(+0.79%) |
Sep 27, 2024 | 28.95 | 29.07 | 28.88 | 28.95 | 9,187 | +0.07(+0.24%) |
Sep 26, 2024 | 29.17 | 29.17 | 28.81 | 28.88 | 10,883 | -0.29(-0.99%) |
Sep 25, 2024 | 29.74 | 29.74 | 29.10 | 29.17 | 17,856 | -0.14(-0.48%) |
Sep 24, 2024 | 29.52 | 29.52 | 29.19 | 29.31 | 31,529 | -0.03(-0.10%) |
Sep 23, 2024 | 29.18 | 29.34 | 29.18 | 29.34 | 10,426 | +0.31(+1.07%) |
Sep 20, 2024 | 29.16 | 29.16 | 28.81 | 29.03 | 10,176 | -0.14(-0.48%) |
Sep 19, 2024 | 29.73 | 29.73 | 28.86 | 29.17 | 13,354 | -0.07(-0.24%) |
Sep 18, 2024 | 29.41 | 29.46 | 29.20 | 29.24 | 18,935 | +0.01(+0.03%) |
Sep 17, 2024 | 29.71 | 29.71 | 29.19 | 29.23 | 9,122 | -0.19(-0.65%) |
Sep 16, 2024 | 29.56 | 29.56 | 29.29 | 29.42 | 11,605 | +0.09(+0.31%) |
Sep 13, 2024 | 29.60 | 29.60 | 29.18 | 29.33 | 17,943 | +0.30(+1.03%) |
Sep 12, 2024 | 29.03 | 29.06 | 28.80 | 29.03 | 14,798 | +0.10(+0.35%) |
Sep 11, 2024 | 28.77 | 28.93 | 28.50 | 28.93 | 5,767 | -0.04(-0.14%) |
Sep 10, 2024 | 28.76 | 28.97 | 28.62 | 28.97 | 8,530 | +0.35(+1.22%) |
Sep 09, 2024 | 28.62 | 28.66 | 28.32 | 28.62 | 10,764 | +0.23(+0.81%) |
Sep 06, 2024 | 28.50 | 28.50 | 28.14 | 28.39 | 6,131 | -0.13(-0.46%) |
Sep 05, 2024 | 28.88 | 28.88 | 28.49 | 28.52 | 10,484 | -0.11(-0.38%) |
Sep 04, 2024 | 28.54 | 28.77 | 28.46 | 28.63 | 6,317 | +0.32(+1.13%) |
Sep 03, 2024 | 28.56 | 28.64 | 28.31 | 28.31 | 11,876 | -0.37(-1.29%) |
Aug 30, 2024 | 28.40 | 28.68 | 28.38 | 28.68 | 5,060 | +0.34(+1.19%) |
Aug 29, 2024 | 28.49 | 28.49 | 28.22 | 28.34 | 7,093 | -0.15(-0.52%) |
Aug 28, 2024 | 28.55 | 28.55 | 28.25 | 28.49 | 3,987 | +0.01(+0.04%) |
Aug 27, 2024 | 28.27 | 28.51 | 28.25 | 28.48 | 10,262 | +0.11(+0.39%) |
Aug 26, 2024 | 28.76 | 28.76 | 28.28 | 28.37 | 8,905 | -0.02(-0.07%) |
Aug 23, 2024 | 28.14 | 28.43 | 28.14 | 28.39 | 5,107 | +0.48(+1.72%) |
Aug 22, 2024 | 28.00 | 28.00 | 27.69 | 27.91 | 4,072 | +0.13(+0.47%) |
Aug 21, 2024 | 27.75 | 27.78 | 27.54 | 27.78 | 5,864 | +0.21(+0.76%) |
Aug 20, 2024 | 27.60 | 27.60 | 27.54 | 27.57 | 24,506 | -0.10(-0.36%) |
Aug 19, 2024 | 27.51 | 27.67 | 27.45 | 27.67 | 6,365 | +0.24(+0.87%) |
Aug 16, 2024 | 27.40 | 27.48 | 27.29 | 27.43 | 6,778 | -0.10(-0.36%) |
Aug 15, 2024 | 27.86 | 27.86 | 27.34 | 27.53 | 10,974 | +0.12(+0.44%) |
Aug 14, 2024 | 27.33 | 27.55 | 27.33 | 27.41 | 10,568 | +0.06(+0.22%) |
Aug 13, 2024 | 27.18 | 27.35 | 27.18 | 27.35 | 3,371 | +0.23(+0.85%) |
Aug 12, 2024 | 27.49 | 27.49 | 26.95 | 27.12 | 12,544 | -0.27(-0.99%) |
Aug 09, 2024 | 27.12 | 27.41 | 27.12 | 27.39 | 10,667 | +0.29(+1.07%) |
Aug 08, 2024 | 26.94 | 27.20 | 26.90 | 27.10 | 7,878 | +0.18(+0.67%) |
Aug 07, 2024 | 27.36 | 27.36 | 26.90 | 26.92 | 7,279 | -0.18(-0.66%) |
Aug 06, 2024 | 26.92 | 27.25 | 26.92 | 27.10 | 5,263 | +0.69(+2.61%) |
Aug 05, 2024 | 26.32 | 27.10 | 25.98 | 26.41 | 18,655 | -0.85(-3.12%) |
Aug 02, 2024 | 27.33 | 27.33 | 27.02 | 27.26 | 4,415 | -0.01(-0.04%) |