Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 28.54 | 28.54 | 28.21 | 28.39 | 55,118 | -0.32(-1.11%) |
Oct 01, 2024 | 29.31 | 29.31 | 28.43 | 28.71 | 180,816 | -0.70(-2.38%) |
Sep 30, 2024 | 29.58 | 29.83 | 29.28 | 29.41 | 23,539 | -0.38(-1.28%) |
Sep 27, 2024 | 29.44 | 30.00 | 29.44 | 29.79 | 80,483 | +0.65(+2.23%) |
Sep 26, 2024 | 28.99 | 29.48 | 28.94 | 29.14 | 15,549 | +0.65(+2.28%) |
Sep 25, 2024 | 28.97 | 28.97 | 28.48 | 28.49 | 24,292 | -0.57(-1.96%) |
Sep 24, 2024 | 29.18 | 29.25 | 28.92 | 29.06 | 47,488 | +0.19(+0.66%) |
Sep 23, 2024 | 28.68 | 28.92 | 28.50 | 28.87 | 56,132 | +0.23(+0.80%) |
Sep 20, 2024 | 28.94 | 28.94 | 28.40 | 28.64 | 179,765 | -0.34(-1.17%) |
Sep 19, 2024 | 29.57 | 29.57 | 28.93 | 28.98 | 8,610 | +0.13(+0.45%) |
Sep 18, 2024 | 28.95 | 29.87 | 28.79 | 28.85 | 60,682 | -0.15(-0.52%) |
Sep 17, 2024 | 28.68 | 29.26 | 28.68 | 29.00 | 14,870 | +0.48(+1.68%) |
Sep 16, 2024 | 28.58 | 28.73 | 28.08 | 28.52 | 205,802 | +0.01(+0.04%) |
Sep 13, 2024 | 28.48 | 28.75 | 28.39 | 28.51 | 104,072 | +0.33(+1.17%) |
Sep 12, 2024 | 28.18 | 28.39 | 27.85 | 28.18 | 114,406 | -0.08(-0.28%) |
Sep 11, 2024 | 27.29 | 28.29 | 27.25 | 28.26 | 30,851 | +1.50(+5.59%) |
Sep 10, 2024 | 26.53 | 26.77 | 26.23 | 26.76 | 23,160 | +0.31(+1.19%) |
Sep 09, 2024 | 27.01 | 27.05 | 26.45 | 26.45 | 189,120 | -0.27(-1.01%) |
Sep 06, 2024 | 27.82 | 27.82 | 26.70 | 26.72 | 52,744 | -1.16(-4.16%) |
Sep 05, 2024 | 28.04 | 28.20 | 27.77 | 27.88 | 119,177 | -0.04(-0.14%) |
Sep 04, 2024 | 27.41 | 28.11 | 27.41 | 27.92 | 10,638 | +0.39(+1.42%) |
Sep 03, 2024 | 28.70 | 28.70 | 27.46 | 27.53 | 38,080 | -1.35(-4.67%) |
Aug 30, 2024 | 29.06 | 29.09 | 28.68 | 28.88 | 72,887 | +0.01(+0.03%) |
Aug 29, 2024 | 28.80 | 29.35 | 28.68 | 28.87 | 13,702 | +0.22(+0.77%) |
Aug 28, 2024 | 29.15 | 29.16 | 28.46 | 28.65 | 11,613 | -0.62(-2.12%) |
Aug 27, 2024 | 29.39 | 29.39 | 28.96 | 29.27 | 28,467 | -0.33(-1.11%) |
Aug 26, 2024 | 29.83 | 30.14 | 29.55 | 29.60 | 86,271 | +0.03(+0.10%) |
Aug 23, 2024 | 28.40 | 29.61 | 28.40 | 29.57 | 26,967 | +1.37(+4.86%) |
Aug 22, 2024 | 28.71 | 28.71 | 28.10 | 28.20 | 57,107 | -0.49(-1.71%) |
Aug 21, 2024 | 28.32 | 28.69 | 28.30 | 28.69 | 63,290 | +0.54(+1.92%) |
Aug 20, 2024 | 28.71 | 28.75 | 28.15 | 28.15 | 12,178 | -0.56(-1.95%) |
Aug 19, 2024 | 28.28 | 28.78 | 28.19 | 28.71 | 55,083 | +0.51(+1.81%) |
Aug 16, 2024 | 28.11 | 28.35 | 27.97 | 28.20 | 52,182 | -0.04(-0.14%) |
Aug 15, 2024 | 27.89 | 28.45 | 27.89 | 28.24 | 25,766 | +0.73(+2.65%) |
Aug 14, 2024 | 28.17 | 28.17 | 27.44 | 27.51 | 28,367 | -0.49(-1.75%) |
Aug 13, 2024 | 27.14 | 28.07 | 27.14 | 28.00 | 80,061 | +1.16(+4.32%) |
Aug 12, 2024 | 27.33 | 27.33 | 26.74 | 26.84 | 162,034 | -0.53(-1.94%) |
Aug 09, 2024 | 27.90 | 27.90 | 27.16 | 27.37 | 39,609 | -0.55(-1.97%) |
Aug 08, 2024 | 27.26 | 28.14 | 27.16 | 27.92 | 39,221 | +0.94(+3.48%) |
Aug 07, 2024 | 27.89 | 28.14 | 26.92 | 26.98 | 40,662 | -0.45(-1.64%) |
Aug 06, 2024 | 27.64 | 27.82 | 27.11 | 27.43 | 173,497 | +0.25(+0.92%) |
Aug 05, 2024 | 26.26 | 27.73 | 26.14 | 27.18 | 172,233 | -0.90(-3.21%) |
Aug 02, 2024 | 28.55 | 28.57 | 27.96 | 28.08 | 48,382 | -1.26(-4.28%) |