Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.43 | 29.48 | 29.14 | 29.32 | 508,772 | +0.01(+0.03%) |
Sep 30, 2024 | 29.26 | 29.51 | 29.14 | 29.31 | 692,576 | -0.26(-0.88%) |
Sep 27, 2024 | 29.71 | 29.80 | 29.38 | 29.57 | 389,848 | +0.12(+0.41%) |
Sep 26, 2024 | 29.65 | 29.67 | 29.27 | 29.45 | 512,636 | -0.11(-0.37%) |
Sep 25, 2024 | 29.80 | 29.95 | 29.44 | 29.56 | 553,984 | -0.15(-0.50%) |
Sep 24, 2024 | 29.79 | 30.04 | 29.71 | 29.71 | 380,157 | -0.20(-0.67%) |
Sep 23, 2024 | 29.94 | 30.20 | 29.81 | 29.91 | 442,151 | +0.12(+0.40%) |
Sep 20, 2024 | 29.72 | 30.09 | 29.63 | 29.79 | 2,308,486 | -0.19(-0.63%) |
Sep 19, 2024 | 30.88 | 30.88 | 29.61 | 29.98 | 1,307,241 | -0.64(-2.09%) |
Sep 18, 2024 | 30.60 | 30.93 | 30.18 | 30.62 | 835,491 | +0.12(+0.39%) |
Sep 17, 2024 | 30.60 | 30.72 | 30.43 | 30.50 | 653,354 | +0.02(+0.07%) |
Sep 16, 2024 | 30.58 | 30.62 | 30.29 | 30.48 | 367,128 | +0.08(+0.26%) |
Sep 13, 2024 | 30.00 | 30.44 | 29.71 | 30.40 | 358,627 | +0.62(+2.08%) |
Sep 12, 2024 | 29.62 | 29.78 | 29.54 | 29.78 | 334,552 | +0.16(+0.54%) |
Sep 11, 2024 | 29.36 | 29.74 | 29.18 | 29.62 | 364,214 | +0.04(+0.14%) |
Sep 10, 2024 | 29.66 | 29.86 | 29.46 | 29.58 | 742,731 | +0.00(+0.00%) |
Sep 09, 2024 | 29.02 | 29.70 | 28.92 | 29.58 | 673,464 | +0.41(+1.41%) |
Sep 06, 2024 | 28.84 | 29.26 | 28.70 | 29.17 | 784,104 | +0.37(+1.28%) |
Sep 05, 2024 | 29.08 | 29.30 | 28.75 | 28.80 | 988,150 | -0.13(-0.45%) |
Sep 04, 2024 | 28.48 | 28.95 | 28.43 | 28.93 | 606,112 | +0.53(+1.87%) |
Sep 03, 2024 | 28.20 | 28.58 | 28.14 | 28.40 | 508,309 | +0.05(+0.18%) |
Aug 30, 2024 | 28.18 | 28.35 | 28.07 | 28.35 | 398,666 | +0.28(+1.00%) |
Aug 29, 2024 | 28.03 | 28.31 | 27.85 | 28.07 | 1,100,621 | +0.10(+0.36%) |
Aug 28, 2024 | 27.87 | 28.16 | 27.65 | 27.97 | 921,131 | +0.15(+0.54%) |
Aug 27, 2024 | 27.68 | 27.86 | 27.52 | 27.82 | 867,946 | +0.11(+0.40%) |
Aug 26, 2024 | 27.66 | 27.82 | 27.57 | 27.71 | 1,248,933 | +0.22(+0.80%) |
Aug 23, 2024 | 27.01 | 27.66 | 27.01 | 27.49 | 967,739 | +0.54(+2.00%) |
Aug 22, 2024 | 27.07 | 27.12 | 26.93 | 26.95 | 548,976 | -0.10(-0.37%) |
Aug 21, 2024 | 27.00 | 27.20 | 26.90 | 27.05 | 549,724 | +0.16(+0.60%) |
Aug 20, 2024 | 27.01 | 27.06 | 26.84 | 26.89 | 374,129 | -0.16(-0.59%) |
Aug 19, 2024 | 26.85 | 27.15 | 26.76 | 27.05 | 641,060 | +0.21(+0.78%) |
Aug 16, 2024 | 27.13 | 27.28 | 26.79 | 26.84 | 273,702 | -0.28(-1.03%) |
Aug 15, 2024 | 27.33 | 27.45 | 27.00 | 27.12 | 758,742 | +0.02(+0.07%) |
Aug 14, 2024 | 27.10 | 27.25 | 26.93 | 27.10 | 672,215 | +0.08(+0.30%) |
Aug 13, 2024 | 27.02 | 27.21 | 26.78 | 27.02 | 415,181 | +0.20(+0.75%) |
Aug 12, 2024 | 26.82 | 26.86 | 26.49 | 26.82 | 336,051 | -0.14(-0.52%) |
Aug 09, 2024 | 26.79 | 27.06 | 26.75 | 26.96 | 377,200 | +0.14(+0.52%) |
Aug 08, 2024 | 26.80 | 27.05 | 26.71 | 26.82 | 319,510 | +0.05(+0.19%) |
Aug 07, 2024 | 27.30 | 27.32 | 26.69 | 26.77 | 589,165 | -0.45(-1.65%) |
Aug 06, 2024 | 26.94 | 27.42 | 26.82 | 27.22 | 698,245 | +0.17(+0.63%) |
Aug 05, 2024 | 26.74 | 27.48 | 26.66 | 27.05 | 1,257,061 | -0.38(-1.39%) |
Aug 02, 2024 | 26.27 | 27.63 | 26.27 | 27.43 | 801,400 | +0.17(+0.62%) |