Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 29.48 | 29.48 | 29.24 | 29.27 | 5,373 | -0.21(-0.72%) |
Oct 02, 2024 | 29.45 | 29.48 | 29.45 | 29.48 | 994 | -0.05(-0.17%) |
Oct 01, 2024 | 29.59 | 29.59 | 29.50 | 29.53 | 1,080 | -0.13(-0.42%) |
Sep 30, 2024 | 29.56 | 29.66 | 29.49 | 29.66 | 9,543 | +0.11(+0.36%) |
Sep 27, 2024 | 29.61 | 29.68 | 29.55 | 29.55 | 7,260 | +0.07(+0.23%) |
Sep 26, 2024 | 29.44 | 29.48 | 29.42 | 29.48 | 9,534 | +0.13(+0.44%) |
Sep 25, 2024 | 29.48 | 29.48 | 29.34 | 29.35 | 13,554 | -0.18(-0.61%) |
Sep 24, 2024 | 29.55 | 29.55 | 29.51 | 29.53 | 7,060 | +0.06(+0.20%) |
Sep 23, 2024 | 29.43 | 29.47 | 29.43 | 29.47 | 609 | +0.14(+0.47%) |
Sep 20, 2024 | 29.18 | 29.33 | 29.18 | 29.33 | 12,339 | -0.12(-0.41%) |
Sep 19, 2024 | 29.40 | 29.48 | 29.40 | 29.45 | 456 | +0.27(+0.92%) |
Sep 18, 2024 | 29.26 | 29.37 | 29.18 | 29.18 | 4,475 | -0.03(-0.10%) |
Sep 17, 2024 | 29.25 | 29.25 | 29.17 | 29.21 | 7,880 | +0.02(+0.07%) |
Sep 16, 2024 | 29.15 | 29.19 | 29.14 | 29.19 | 7,899 | +0.28(+0.96%) |
Sep 13, 2024 | 28.90 | 28.92 | 28.90 | 28.92 | 3,277 | +0.28(+0.97%) |
Sep 12, 2024 | 28.47 | 28.64 | 28.45 | 28.64 | 19,262 | +0.09(+0.31%) |
Sep 11, 2024 | 28.13 | 28.55 | 28.13 | 28.55 | 1,962 | -0.08(-0.28%) |
Sep 10, 2024 | 28.61 | 28.63 | 28.52 | 28.63 | 7,512 | +0.02(+0.07%) |
Sep 09, 2024 | 28.47 | 28.61 | 28.47 | 28.61 | 1,542 | +0.32(+1.13%) |
Sep 06, 2024 | 28.28 | 28.29 | 28.28 | 28.29 | 689 | -0.24(-0.84%) |
Sep 05, 2024 | 28.70 | 28.70 | 28.53 | 28.53 | 772 | -0.26(-0.90%) |
Sep 04, 2024 | 28.73 | 28.79 | 28.71 | 28.79 | 4,870 | +0.01(+0.03%) |
Sep 03, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 177 | -0.28(-0.97%) |
Aug 30, 2024 | 28.84 | 29.06 | 28.84 | 29.06 | 917 | +0.29(+0.99%) |
Aug 29, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 187 | +0.08(+0.27%) |
Aug 28, 2024 | 28.75 | 28.76 | 28.57 | 28.70 | 1,236 | -0.03(-0.10%) |
Aug 27, 2024 | 28.69 | 28.73 | 28.69 | 28.73 | 611 | +0.01(+0.03%) |
Aug 26, 2024 | 28.70 | 28.72 | 28.68 | 28.72 | 2,383 | +0.06(+0.22%) |
Aug 23, 2024 | 28.47 | 28.65 | 28.47 | 28.65 | 552 | +0.40(+1.43%) |
Aug 22, 2024 | 28.31 | 28.31 | 28.24 | 28.25 | 1,727 | -0.09(-0.30%) |
Aug 21, 2024 | 28.20 | 28.34 | 28.20 | 28.34 | 1,089 | +0.19(+0.66%) |
Aug 20, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 140 | -0.05(-0.17%) |
Aug 19, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 288 | +0.13(+0.46%) |
Aug 16, 2024 | 28.05 | 28.07 | 28.02 | 28.07 | 1,159 | +0.12(+0.43%) |
Aug 15, 2024 | 27.87 | 27.95 | 27.87 | 27.95 | 4,192 | +0.28(+1.01%) |
Aug 14, 2024 | 27.62 | 27.67 | 27.61 | 27.67 | 3,419 | +0.13(+0.47%) |
Aug 13, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 237 | +0.41(+1.51%) |
Aug 12, 2024 | 27.42 | 27.42 | 27.13 | 27.13 | 1,138 | -0.17(-0.62%) |
Aug 09, 2024 | 27.24 | 27.30 | 27.23 | 27.30 | 1,714 | -0.00(-0.02%) |
Aug 08, 2024 | 27.13 | 27.31 | 27.10 | 27.31 | 675 | +0.41(+1.54%) |
Aug 07, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 24 | -0.24(-0.88%) |
Aug 06, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 276 | +0.27(+0.99%) |
Aug 05, 2024 | 27.38 | 27.38 | 26.87 | 26.87 | 9,231 | -0.71(-2.56%) |
Aug 02, 2024 | 27.71 | 27.71 | 27.54 | 27.57 | 661 | -0.51(-1.81%) |