Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.15 | 29.17 | 28.47 | 28.67 | 30,772 | -1.06(-3.57%) |
Sep 30, 2024 | 28.89 | 29.73 | 28.89 | 29.73 | 45,587 | +0.58(+1.99%) |
Sep 27, 2024 | 29.20 | 29.56 | 28.85 | 29.15 | 20,281 | +0.12(+0.41%) |
Sep 26, 2024 | 29.31 | 29.35 | 28.92 | 29.03 | 24,949 | +0.01(+0.03%) |
Sep 25, 2024 | 29.28 | 29.82 | 28.82 | 29.02 | 23,371 | -0.21(-0.72%) |
Sep 24, 2024 | 29.73 | 29.73 | 29.23 | 29.23 | 29,878 | -0.44(-1.48%) |
Sep 23, 2024 | 29.99 | 29.99 | 29.52 | 29.67 | 24,634 | -0.25(-0.84%) |
Sep 20, 2024 | 30.58 | 30.78 | 29.90 | 29.92 | 287,642 | -0.93(-3.01%) |
Sep 19, 2024 | 30.82 | 31.00 | 30.37 | 30.85 | 36,191 | +0.64(+2.12%) |
Sep 18, 2024 | 29.34 | 31.00 | 29.34 | 30.21 | 61,773 | +0.20(+0.67%) |
Sep 17, 2024 | 30.20 | 30.70 | 29.96 | 30.01 | 62,408 | +0.05(+0.17%) |
Sep 16, 2024 | 29.62 | 30.11 | 29.53 | 29.96 | 50,728 | +0.42(+1.42%) |
Sep 13, 2024 | 29.27 | 29.63 | 29.00 | 29.54 | 28,904 | +0.68(+2.36%) |
Sep 12, 2024 | 28.75 | 28.92 | 28.48 | 28.86 | 27,310 | +0.35(+1.23%) |
Sep 11, 2024 | 28.67 | 28.91 | 28.00 | 28.51 | 29,971 | -0.42(-1.45%) |
Sep 10, 2024 | 28.61 | 28.96 | 28.27 | 28.93 | 26,380 | +0.36(+1.26%) |
Sep 09, 2024 | 28.23 | 28.75 | 28.23 | 28.57 | 32,962 | +0.46(+1.64%) |
Sep 06, 2024 | 28.58 | 28.74 | 27.98 | 28.11 | 21,368 | -0.29(-1.02%) |
Sep 05, 2024 | 28.62 | 28.62 | 28.14 | 28.40 | 23,612 | -0.17(-0.60%) |
Sep 04, 2024 | 28.98 | 29.00 | 28.37 | 28.57 | 25,794 | -0.39(-1.35%) |
Sep 03, 2024 | 28.96 | 29.46 | 28.82 | 28.96 | 40,416 | -0.19(-0.65%) |
Aug 30, 2024 | 29.26 | 29.52 | 28.94 | 29.15 | 116,648 | -0.05(-0.17%) |
Aug 29, 2024 | 29.67 | 29.67 | 29.19 | 29.20 | 44,474 | -0.07(-0.24%) |
Aug 28, 2024 | 29.42 | 30.00 | 29.24 | 29.27 | 50,835 | -0.10(-0.34%) |
Aug 27, 2024 | 29.42 | 29.58 | 29.20 | 29.37 | 16,720 | -0.18(-0.61%) |
Aug 26, 2024 | 30.24 | 30.24 | 29.41 | 29.55 | 31,748 | -0.26(-0.87%) |
Aug 23, 2024 | 29.01 | 30.56 | 28.65 | 29.81 | 57,828 | +1.51(+5.34%) |
Aug 22, 2024 | 28.24 | 28.42 | 28.04 | 28.30 | 16,174 | +0.17(+0.60%) |
Aug 21, 2024 | 28.17 | 28.21 | 27.79 | 28.13 | 68,711 | +0.26(+0.93%) |
Aug 20, 2024 | 28.00 | 28.07 | 27.75 | 27.87 | 34,970 | -0.29(-1.03%) |
Aug 19, 2024 | 27.83 | 28.23 | 27.38 | 28.16 | 38,070 | +0.57(+2.07%) |
Aug 16, 2024 | 27.37 | 27.96 | 27.37 | 27.59 | 79,237 | +0.18(+0.66%) |
Aug 15, 2024 | 27.53 | 27.82 | 26.56 | 27.41 | 43,390 | +0.53(+1.97%) |
Aug 14, 2024 | 27.17 | 27.17 | 26.78 | 26.88 | 23,292 | -0.25(-0.92%) |
Aug 13, 2024 | 26.60 | 27.16 | 26.47 | 27.13 | 26,253 | +0.38(+1.42%) |
Aug 12, 2024 | 27.15 | 27.33 | 26.58 | 26.75 | 35,935 | -0.25(-0.93%) |
Aug 09, 2024 | 27.23 | 27.43 | 26.69 | 27.00 | 46,239 | -0.16(-0.59%) |
Aug 08, 2024 | 27.24 | 27.38 | 26.76 | 27.16 | 23,334 | +0.21(+0.78%) |
Aug 07, 2024 | 27.12 | 27.12 | 26.70 | 26.95 | 49,604 | +0.28(+1.05%) |
Aug 06, 2024 | 26.52 | 27.02 | 26.35 | 26.67 | 38,095 | +0.12(+0.45%) |
Aug 05, 2024 | 25.61 | 26.60 | 24.99 | 26.55 | 85,419 | -0.52(-1.92%) |
Aug 02, 2024 | 27.14 | 27.37 | 25.34 | 27.07 | 79,310 | -1.21(-4.28%) |