Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 28.18 | 28.35 | 28.09 | 28.32 | 2,258 | +0.11(+0.40%) |
Oct 08, 2024 | 28.18 | 28.23 | 28.11 | 28.21 | 108,167 | +0.38(+1.37%) |
Oct 07, 2024 | 28.04 | 28.04 | 27.83 | 27.83 | 1,531 | -0.19(-0.69%) |
Oct 04, 2024 | 27.92 | 28.02 | 27.86 | 28.02 | 788 | +0.11(+0.39%) |
Oct 03, 2024 | 27.85 | 27.98 | 27.78 | 27.91 | 4,015 | -0.30(-1.05%) |
Oct 02, 2024 | 28.36 | 28.36 | 28.15 | 28.21 | 2,370 | -0.06(-0.23%) |
Oct 01, 2024 | 28.32 | 28.33 | 28.20 | 28.27 | 633 | -0.05(-0.16%) |
Sep 30, 2024 | 28.32 | 28.35 | 28.24 | 28.32 | 4,817 | -0.70(-2.42%) |
Sep 27, 2024 | 29.31 | 29.31 | 29.02 | 29.02 | 912 | -0.35(-1.21%) |
Sep 26, 2024 | 29.37 | 29.46 | 29.25 | 29.38 | 1,174 | +0.54(+1.89%) |
Sep 25, 2024 | 29.04 | 29.04 | 28.83 | 28.83 | 1,426 | -0.18(-0.61%) |
Sep 24, 2024 | 28.81 | 29.01 | 28.81 | 29.01 | 1,921 | +0.44(+1.54%) |
Sep 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 152 | +0.26(+0.92%) |
Sep 20, 2024 | 28.25 | 28.40 | 28.25 | 28.31 | 1,696 | -0.05(-0.18%) |
Sep 19, 2024 | 28.31 | 28.37 | 28.31 | 28.36 | 2,260 | +0.47(+1.67%) |
Sep 18, 2024 | 27.91 | 28.11 | 27.84 | 27.89 | 2,299 | +0.02(+0.06%) |
Sep 17, 2024 | 27.79 | 27.88 | 27.79 | 27.88 | 995 | -0.01(-0.04%) |
Sep 16, 2024 | 27.86 | 27.92 | 27.75 | 27.89 | 2,207 | -0.05(-0.20%) |
Sep 13, 2024 | 28.02 | 28.02 | 27.88 | 27.94 | 4,302 | +0.08(+0.28%) |
Sep 12, 2024 | 27.70 | 27.87 | 27.70 | 27.87 | 303 | +0.41(+1.50%) |
Sep 11, 2024 | 27.08 | 27.46 | 26.98 | 27.46 | 2,246 | +0.27(+1.01%) |
Sep 10, 2024 | 26.99 | 27.18 | 26.92 | 27.18 | 6,171 | -0.06(-0.23%) |
Sep 09, 2024 | 27.12 | 27.30 | 27.08 | 27.24 | 1,408 | +0.37(+1.38%) |
Sep 06, 2024 | 27.03 | 27.09 | 26.83 | 26.87 | 3,101 | -0.63(-2.29%) |
Sep 05, 2024 | 27.43 | 27.62 | 27.40 | 27.50 | 2,682 | -0.01(-0.03%) |
Sep 04, 2024 | 27.29 | 27.55 | 27.29 | 27.51 | 6,130 | +0.11(+0.39%) |
Sep 03, 2024 | 27.46 | 27.46 | 27.33 | 27.41 | 687 | -0.87(-3.09%) |
Aug 30, 2024 | 28.33 | 28.33 | 28.09 | 28.28 | 1,800 | +0.06(+0.21%) |
Aug 29, 2024 | 28.34 | 28.41 | 28.22 | 28.22 | 605 | -0.01(-0.03%) |
Aug 28, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 197 | -0.17(-0.61%) |
Aug 27, 2024 | 28.28 | 28.47 | 28.28 | 28.40 | 1,910 | +0.03(+0.09%) |
Aug 26, 2024 | 28.52 | 28.52 | 28.37 | 28.38 | 1,048 | -0.40(-1.39%) |
Aug 23, 2024 | 28.45 | 28.78 | 28.45 | 28.78 | 821 | +0.61(+2.15%) |
Aug 22, 2024 | 28.47 | 28.47 | 28.10 | 28.17 | 703 | -0.39(-1.37%) |
Aug 21, 2024 | 28.49 | 28.60 | 28.46 | 28.56 | 2,102 | -0.10(-0.36%) |
Aug 20, 2024 | 28.70 | 28.70 | 28.63 | 28.66 | 558 | -0.14(-0.49%) |
Aug 19, 2024 | 28.56 | 28.87 | 28.56 | 28.80 | 4,968 | +0.30(+1.05%) |
Aug 16, 2024 | 28.51 | 28.58 | 28.45 | 28.50 | 1,048 | +0.24(+0.87%) |
Aug 15, 2024 | 28.14 | 28.36 | 28.09 | 28.26 | 1,907 | +0.30(+1.09%) |
Aug 14, 2024 | 27.99 | 27.99 | 27.95 | 27.95 | 433 | +0.03(+0.09%) |
Aug 13, 2024 | 27.63 | 27.98 | 27.63 | 27.93 | 5,655 | +0.37(+1.33%) |
Aug 12, 2024 | 27.62 | 27.64 | 27.56 | 27.56 | 898 | +0.10(+0.37%) |
Aug 09, 2024 | 27.49 | 27.54 | 27.38 | 27.46 | 592 | +0.21(+0.78%) |
Aug 08, 2024 | 27.14 | 27.31 | 27.14 | 27.25 | 1,613 | +0.68(+2.56%) |
Aug 07, 2024 | 27.04 | 27.04 | 26.57 | 26.57 | 1,766 | +0.33(+1.25%) |
Aug 06, 2024 | 26.06 | 26.43 | 26.06 | 26.24 | 3,781 | +0.18(+0.71%) |
Aug 05, 2024 | 25.89 | 26.14 | 25.87 | 26.06 | 5,755 | -1.00(-3.68%) |
Aug 02, 2024 | 26.97 | 27.09 | 26.84 | 27.05 | 2,840 | -0.62(-2.25%) |