Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 29.03 | 29.50 | 28.73 | 29.42 | 342,437 | +0.22(+0.75%) |
Oct 07, 2024 | 29.71 | 29.73 | 29.12 | 29.20 | 499,281 | -0.66(-2.21%) |
Oct 04, 2024 | 29.53 | 29.86 | 29.24 | 29.86 | 400,481 | +0.25(+0.84%) |
Oct 03, 2024 | 29.39 | 29.78 | 29.22 | 29.61 | 183,277 | +0.07(+0.24%) |
Oct 02, 2024 | 29.20 | 30.18 | 29.11 | 29.54 | 392,688 | +0.22(+0.75%) |
Oct 01, 2024 | 30.49 | 30.49 | 28.98 | 29.32 | 334,294 | -0.19(-0.64%) |
Sep 30, 2024 | 29.74 | 30.15 | 29.21 | 29.51 | 344,749 | -0.37(-1.24%) |
Sep 27, 2024 | 31.00 | 31.20 | 29.56 | 29.88 | 623,496 | -1.42(-4.54%) |
Sep 26, 2024 | 31.87 | 32.17 | 30.60 | 31.30 | 507,198 | +1.21(+4.02%) |
Sep 25, 2024 | 30.19 | 30.34 | 29.82 | 30.09 | 366,097 | -0.26(-0.86%) |
Sep 24, 2024 | 30.09 | 30.50 | 29.70 | 30.35 | 233,486 | +0.06(+0.20%) |
Sep 23, 2024 | 30.37 | 30.47 | 29.72 | 30.29 | 248,164 | +0.32(+1.07%) |
Sep 20, 2024 | 29.63 | 30.17 | 29.62 | 29.97 | 373,158 | +0.15(+0.50%) |
Sep 19, 2024 | 30.20 | 30.20 | 29.32 | 29.82 | 754,402 | +0.74(+2.54%) |
Sep 18, 2024 | 29.19 | 29.55 | 28.63 | 29.08 | 332,916 | +0.01(+0.03%) |
Sep 17, 2024 | 29.20 | 29.42 | 28.88 | 29.07 | 442,560 | -0.76(-2.55%) |
Sep 16, 2024 | 30.00 | 30.20 | 29.59 | 29.83 | 352,991 | -0.40(-1.32%) |
Sep 13, 2024 | 29.45 | 30.47 | 29.41 | 30.23 | 352,197 | +0.34(+1.14%) |
Sep 12, 2024 | 29.91 | 30.06 | 29.28 | 29.89 | 554,789 | +0.76(+2.61%) |
Sep 11, 2024 | 28.00 | 29.13 | 27.57 | 29.13 | 480,317 | +1.45(+5.24%) |
Sep 10, 2024 | 27.55 | 27.80 | 26.93 | 27.68 | 441,426 | +0.48(+1.76%) |
Sep 09, 2024 | 26.90 | 27.29 | 26.71 | 27.20 | 368,821 | +1.36(+5.26%) |
Sep 06, 2024 | 26.76 | 27.30 | 25.67 | 25.84 | 773,150 | -1.69(-6.14%) |
Sep 05, 2024 | 27.40 | 27.78 | 27.07 | 27.53 | 460,994 | +0.83(+3.11%) |
Sep 04, 2024 | 26.80 | 27.01 | 26.40 | 26.70 | 238,232 | -0.82(-2.98%) |
Sep 03, 2024 | 29.04 | 29.05 | 27.34 | 27.52 | 439,239 | -1.52(-5.23%) |
Aug 30, 2024 | 28.72 | 29.25 | 28.72 | 29.04 | 482,604 | +0.36(+1.26%) |
Aug 29, 2024 | 28.71 | 29.04 | 28.06 | 28.68 | 342,119 | +0.38(+1.34%) |
Aug 28, 2024 | 28.41 | 29.29 | 28.06 | 28.30 | 313,084 | -1.21(-4.10%) |
Aug 27, 2024 | 29.23 | 29.63 | 29.16 | 29.51 | 484,293 | +0.56(+1.93%) |
Aug 26, 2024 | 29.35 | 29.50 | 28.86 | 28.95 | 255,700 | -0.70(-2.36%) |
Aug 23, 2024 | 28.77 | 29.78 | 28.77 | 29.65 | 206,331 | +1.10(+3.85%) |
Aug 22, 2024 | 28.69 | 29.25 | 28.52 | 28.55 | 351,647 | -0.70(-2.39%) |
Aug 21, 2024 | 29.39 | 29.49 | 28.91 | 29.25 | 719,512 | +0.49(+1.70%) |
Aug 20, 2024 | 28.90 | 29.39 | 28.60 | 28.76 | 272,807 | -0.01(-0.03%) |
Aug 19, 2024 | 28.24 | 28.80 | 28.02 | 28.77 | 396,685 | +0.53(+1.88%) |
Aug 16, 2024 | 28.80 | 28.80 | 27.63 | 28.24 | 313,666 | -0.08(-0.28%) |
Aug 15, 2024 | 27.94 | 28.44 | 27.78 | 28.32 | 329,862 | +1.07(+3.93%) |
Aug 14, 2024 | 27.55 | 27.80 | 26.80 | 27.25 | 633,497 | +0.08(+0.29%) |
Aug 13, 2024 | 26.81 | 27.39 | 26.50 | 27.17 | 385,582 | +1.31(+5.07%) |
Aug 12, 2024 | 25.99 | 26.37 | 25.23 | 25.86 | 594,233 | -3.80(-12.81%) |
Aug 09, 2024 | 26.18 | 29.66 | 25.31 | 29.66 | 619,953 | +3.94(+15.32%) |
Aug 08, 2024 | 25.00 | 25.82 | 24.69 | 25.72 | 1,761,196 | -0.55(-2.09%) |
Aug 07, 2024 | 26.87 | 27.55 | 25.74 | 26.27 | 1,960,892 | +1.56(+6.31%) |
Aug 06, 2024 | 24.73 | 25.00 | 23.55 | 24.71 | 1,157,364 | +0.51(+2.11%) |
Aug 05, 2024 | 22.52 | 24.68 | 22.35 | 24.20 | 1,134,311 | -1.69(-6.53%) |
Aug 02, 2024 | 26.80 | 26.80 | 25.25 | 25.89 | 609,546 | -1.45(-5.30%) |
|