Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.34 | 28.73 | 27.86 | 28.71 | 275,724 | +0.77(+2.76%) |
Oct 03, 2024 | 26.89 | 27.96 | 26.87 | 27.94 | 411,049 | +0.77(+2.83%) |
Oct 02, 2024 | 27.81 | 27.92 | 26.68 | 27.17 | 527,227 | -0.95(-3.38%) |
Oct 01, 2024 | 28.48 | 28.58 | 27.97 | 28.12 | 334,549 | -0.41(-1.44%) |
Sep 30, 2024 | 28.46 | 28.93 | 27.99 | 28.53 | 377,078 | -0.21(-0.73%) |
Sep 27, 2024 | 28.84 | 29.40 | 28.56 | 28.74 | 235,512 | +0.20(+0.70%) |
Sep 26, 2024 | 28.77 | 29.00 | 28.25 | 28.54 | 381,321 | +0.23(+0.81%) |
Sep 25, 2024 | 28.57 | 28.79 | 28.13 | 28.31 | 378,176 | -0.36(-1.26%) |
Sep 24, 2024 | 28.32 | 28.79 | 28.14 | 28.67 | 208,785 | +0.40(+1.41%) |
Sep 23, 2024 | 28.94 | 29.21 | 27.86 | 28.27 | 248,075 | -0.39(-1.36%) |
Sep 20, 2024 | 28.95 | 29.37 | 28.62 | 28.66 | 1,017,769 | -0.14(-0.49%) |
Sep 19, 2024 | 29.42 | 29.50 | 28.50 | 28.80 | 280,892 | +0.33(+1.16%) |
Sep 18, 2024 | 28.76 | 29.46 | 28.37 | 28.47 | 272,490 | -0.20(-0.70%) |
Sep 17, 2024 | 28.04 | 28.98 | 27.87 | 28.67 | 250,324 | +0.96(+3.46%) |
Sep 16, 2024 | 28.00 | 28.34 | 27.53 | 27.71 | 223,446 | -0.15(-0.54%) |
Sep 13, 2024 | 27.09 | 27.95 | 27.07 | 27.86 | 227,580 | +1.01(+3.76%) |
Sep 12, 2024 | 26.90 | 27.30 | 26.60 | 26.85 | 223,739 | -0.04(-0.15%) |
Sep 11, 2024 | 26.50 | 26.96 | 25.90 | 26.89 | 283,678 | +0.22(+0.82%) |
Sep 10, 2024 | 27.25 | 27.60 | 26.55 | 26.67 | 644,678 | -0.76(-2.77%) |
Sep 09, 2024 | 27.59 | 27.88 | 27.34 | 27.43 | 700,525 | -0.44(-1.58%) |
Sep 06, 2024 | 28.42 | 28.48 | 27.58 | 27.87 | 746,971 | -0.63(-2.21%) |
Sep 05, 2024 | 28.49 | 28.85 | 28.25 | 28.50 | 476,077 | +0.18(+0.64%) |
Sep 04, 2024 | 28.37 | 29.11 | 28.18 | 28.32 | 1,093,359 | -0.01(-0.04%) |
Sep 03, 2024 | 28.26 | 28.75 | 28.05 | 28.33 | 771,349 | -0.28(-0.98%) |
Aug 30, 2024 | 28.87 | 29.11 | 28.24 | 28.61 | 469,455 | -0.36(-1.24%) |
Aug 29, 2024 | 28.68 | 30.09 | 28.61 | 28.97 | 931,533 | +0.46(+1.61%) |
Aug 28, 2024 | 27.82 | 28.93 | 27.79 | 28.51 | 438,375 | +0.64(+2.30%) |
Aug 27, 2024 | 27.73 | 28.28 | 27.50 | 27.87 | 250,822 | -0.01(-0.04%) |
Aug 26, 2024 | 28.36 | 28.50 | 27.73 | 27.88 | 216,929 | -0.20(-0.71%) |
Aug 23, 2024 | 27.31 | 28.34 | 27.13 | 28.08 | 288,882 | +0.93(+3.43%) |
Aug 22, 2024 | 27.36 | 27.58 | 27.04 | 27.15 | 255,331 | -0.21(-0.77%) |
Aug 21, 2024 | 27.36 | 27.59 | 26.91 | 27.36 | 347,731 | +0.02(+0.07%) |
Aug 20, 2024 | 27.83 | 27.87 | 27.31 | 27.34 | 342,253 | -0.73(-2.60%) |
Aug 19, 2024 | 28.27 | 28.47 | 27.74 | 28.07 | 326,828 | -0.21(-0.74%) |
Aug 16, 2024 | 27.93 | 28.59 | 27.84 | 28.28 | 373,078 | +0.29(+1.04%) |
Aug 15, 2024 | 28.29 | 28.52 | 27.65 | 27.99 | 650,959 | +0.50(+1.82%) |
Aug 14, 2024 | 30.31 | 31.45 | 27.32 | 27.49 | 1,009,502 | -1.91(-6.50%) |
Aug 13, 2024 | 28.52 | 29.43 | 28.36 | 29.40 | 611,964 | +1.09(+3.85%) |
Aug 12, 2024 | 28.64 | 29.11 | 28.24 | 28.31 | 360,142 | -0.25(-0.88%) |
Aug 09, 2024 | 28.38 | 28.81 | 27.77 | 28.56 | 372,399 | -0.10(-0.35%) |
Aug 08, 2024 | 28.10 | 29.95 | 28.10 | 28.66 | 1,093,705 | +0.87(+3.13%) |
Aug 07, 2024 | 28.14 | 29.30 | 27.72 | 27.79 | 549,835 | +0.32(+1.16%) |
Aug 06, 2024 | 27.35 | 28.22 | 26.87 | 27.47 | 750,874 | -0.08(-0.29%) |
Aug 05, 2024 | 27.39 | 28.45 | 26.66 | 27.55 | 485,278 | -1.49(-5.13%) |
Aug 02, 2024 | 29.47 | 29.94 | 28.90 | 29.04 | 425,495 | -1.62(-5.28%) |