Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.49 | 28.70 | 28.32 | 28.61 | 16,510 | +0.50(+1.78%) |
Oct 03, 2024 | 28.18 | 28.27 | 27.96 | 28.11 | 21,931 | -0.28(-0.99%) |
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 | +0.23(+0.78%) |
Sep 18, 2024 | 28.85 | 29.77 | 28.70 | 28.75 | 60,882 | -0.15(-0.52%) |
Sep 17, 2024 | 28.59 | 29.16 | 28.59 | 28.90 | 14,919 | +0.48(+1.68%) |
Sep 16, 2024 | 28.49 | 28.64 | 27.99 | 28.43 | 206,481 | +0.01(+0.04%) |
Sep 13, 2024 | 28.39 | 28.66 | 28.30 | 28.42 | 104,415 | +0.33(+1.17%) |
Sep 12, 2024 | 28.09 | 28.30 | 27.76 | 28.09 | 114,783 | -0.08(-0.28%) |
Sep 11, 2024 | 27.20 | 28.20 | 27.16 | 28.17 | 30,952 | +1.49(+5.59%) |
Sep 10, 2024 | 26.44 | 26.68 | 26.14 | 26.68 | 23,236 | +0.31(+1.19%) |
Sep 09, 2024 | 26.92 | 26.96 | 26.36 | 26.36 | 189,744 | -0.27(-1.01%) |
Sep 06, 2024 | 27.73 | 27.73 | 26.61 | 26.63 | 52,918 | -1.16(-4.16%) |
Sep 05, 2024 | 27.95 | 28.11 | 27.68 | 27.79 | 119,570 | -0.04(-0.14%) |
Sep 04, 2024 | 27.32 | 28.01 | 27.32 | 27.83 | 10,673 | +0.39(+1.42%) |
Sep 03, 2024 | 28.61 | 28.61 | 27.37 | 27.44 | 38,205 | -1.35(-4.67%) |
Aug 30, 2024 | 28.96 | 29.00 | 28.59 | 28.78 | 73,127 | +0.01(+0.03%) |
Aug 29, 2024 | 28.71 | 29.25 | 28.59 | 28.77 | 13,747 | +0.22(+0.77%) |
Aug 28, 2024 | 29.05 | 29.06 | 28.37 | 28.56 | 11,651 | -0.62(-2.12%) |
Aug 27, 2024 | 29.29 | 29.29 | 28.86 | 29.17 | 28,561 | -0.33(-1.11%) |
Aug 26, 2024 | 29.73 | 30.04 | 29.45 | 29.50 | 86,556 | +0.03(+0.10%) |
Aug 23, 2024 | 28.31 | 29.51 | 28.31 | 29.47 | 27,056 | +1.37(+4.86%) |
Aug 22, 2024 | 28.62 | 28.62 | 28.01 | 28.11 | 57,295 | -0.49(-1.71%) |
Aug 21, 2024 | 28.23 | 28.60 | 28.21 | 28.60 | 63,499 | +0.54(+1.92%) |
Aug 20, 2024 | 28.62 | 28.65 | 28.06 | 28.06 | 12,218 | -0.56(-1.95%) |
Aug 19, 2024 | 28.19 | 28.69 | 28.10 | 28.62 | 55,264 | +0.51(+1.81%) |
Aug 16, 2024 | 28.02 | 28.26 | 27.88 | 28.11 | 52,354 | -0.04(-0.14%) |
Aug 15, 2024 | 27.80 | 28.36 | 27.80 | 28.15 | 25,851 | +0.73(+2.65%) |
Aug 14, 2024 | 28.08 | 28.08 | 27.35 | 27.42 | 28,460 | -0.49(-1.75%) |
Aug 13, 2024 | 27.05 | 27.98 | 27.05 | 27.91 | 80,325 | +1.16(+4.32%) |
Aug 12, 2024 | 27.24 | 27.24 | 26.65 | 26.75 | 162,569 | -0.53(-1.94%) |
Aug 09, 2024 | 27.81 | 27.81 | 27.07 | 27.28 | 39,739 | -0.55(-1.97%) |
Aug 08, 2024 | 27.17 | 28.05 | 27.07 | 27.83 | 39,350 | +0.94(+3.48%) |
Aug 07, 2024 | 27.80 | 28.05 | 26.83 | 26.89 | 40,796 | -0.45(-1.64%) |
Aug 06, 2024 | 27.55 | 27.73 | 27.02 | 27.34 | 174,070 | +0.25(+0.92%) |
Aug 05, 2024 | 26.17 | 27.64 | 26.05 | 27.09 | 172,802 | -0.90(-3.21%) |
Aug 02, 2024 | 28.46 | 28.48 | 27.86 | 27.99 | 48,541 | -1.25(-4.28%) |