Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.00 | 29.01 | 28.80 | 28.93 | 29,228 | +0.15(+0.52%) |
Oct 03, 2024 | 28.51 | 28.91 | 28.51 | 28.78 | 35,747 | +0.15(+0.52%) |
Oct 02, 2024 | 28.67 | 28.87 | 28.50 | 28.63 | 20,842 | -0.06(-0.21%) |
Oct 01, 2024 | 28.29 | 28.74 | 28.29 | 28.69 | 60,559 | +0.23(+0.82%) |
Sep 30, 2024 | 28.28 | 28.57 | 28.23 | 28.46 | 49,242 | +0.08(+0.28%) |
Sep 27, 2024 | 28.36 | 28.46 | 28.23 | 28.38 | 46,324 | +0.22(+0.78%) |
Sep 26, 2024 | 28.54 | 28.54 | 28.14 | 28.16 | 64,372 | -0.57(-1.98%) |
Sep 25, 2024 | 28.77 | 28.77 | 28.59 | 28.73 | 42,572 | -0.21(-0.73%) |
Sep 24, 2024 | 29.00 | 29.00 | 28.73 | 28.94 | 68,050 | +0.05(+0.17%) |
Sep 23, 2024 | 28.81 | 28.97 | 28.50 | 28.89 | 50,732 | +0.40(+1.40%) |
Sep 20, 2024 | 28.43 | 28.60 | 28.43 | 28.49 | 49,769 | -0.12(-0.42%) |
Sep 19, 2024 | 28.82 | 28.82 | 28.53 | 28.61 | 95,518 | -0.10(-0.35%) |
Sep 18, 2024 | 29.00 | 29.00 | 28.69 | 28.71 | 54,189 | -0.18(-0.62%) |
Sep 17, 2024 | 28.96 | 29.06 | 28.80 | 28.89 | 21,381 | +0.07(+0.24%) |
Sep 16, 2024 | 28.77 | 28.97 | 28.73 | 28.82 | 48,665 | +0.13(+0.45%) |
Sep 13, 2024 | 28.69 | 28.69 | 28.53 | 28.69 | 27,696 | +0.30(+1.06%) |
Sep 12, 2024 | 28.42 | 28.52 | 28.39 | 28.39 | 145,215 | +0.31(+1.10%) |
Sep 11, 2024 | 28.05 | 28.33 | 27.96 | 28.08 | 78,168 | +0.00(+0.00%) |
Sep 10, 2024 | 28.22 | 28.27 | 27.83 | 28.08 | 1,634,231 | +0.04(+0.14%) |
Sep 09, 2024 | 28.16 | 28.16 | 27.98 | 28.04 | 42,044 | +0.03(+0.11%) |
Sep 06, 2024 | 28.02 | 28.33 | 27.91 | 28.01 | 63,118 | -0.13(-0.46%) |
Sep 05, 2024 | 28.10 | 28.37 | 28.10 | 28.14 | 40,359 | +0.00(+0.00%) |
Sep 04, 2024 | 28.11 | 28.43 | 28.07 | 28.14 | 35,515 | -0.04(-0.14%) |
Sep 03, 2024 | 28.74 | 28.74 | 28.00 | 28.18 | 32,936 | -0.39(-1.37%) |
Aug 30, 2024 | 28.20 | 28.59 | 28.20 | 28.57 | 34,778 | +0.14(+0.49%) |
Aug 29, 2024 | 28.18 | 28.51 | 28.15 | 28.43 | 103,705 | +0.62(+2.23%) |
Aug 28, 2024 | 28.01 | 28.01 | 27.74 | 27.81 | 29,905 | -0.31(-1.10%) |
Aug 27, 2024 | 28.32 | 28.44 | 28.07 | 28.12 | 20,240 | -0.30(-1.04%) |
Aug 26, 2024 | 28.55 | 28.55 | 28.41 | 28.41 | 26,967 | +0.05(+0.17%) |
Aug 23, 2024 | 28.28 | 28.41 | 28.25 | 28.36 | 119,959 | +0.32(+1.16%) |
Aug 22, 2024 | 28.18 | 28.18 | 28.03 | 28.04 | 259,786 | +0.03(+0.09%) |
Aug 21, 2024 | 28.04 | 28.17 | 27.97 | 28.01 | 51,355 | -0.02(-0.05%) |
Aug 20, 2024 | 28.32 | 28.32 | 27.99 | 28.03 | 115,469 | -0.44(-1.56%) |
Aug 19, 2024 | 28.53 | 28.58 | 28.23 | 28.47 | 110,574 | +0.20(+0.70%) |
Aug 16, 2024 | 27.91 | 28.31 | 27.88 | 28.28 | 52,369 | +0.54(+1.95%) |
Aug 15, 2024 | 27.59 | 27.86 | 27.59 | 27.73 | 27,576 | +0.27(+0.97%) |
Aug 14, 2024 | 26.99 | 27.47 | 26.97 | 27.47 | 77,650 | +0.61(+2.25%) |
Aug 13, 2024 | 27.15 | 27.15 | 26.73 | 26.86 | 131,439 | -0.05(-0.20%) |
Aug 12, 2024 | 27.53 | 27.53 | 26.91 | 26.92 | 267,433 | -0.55(-2.01%) |
Aug 09, 2024 | 28.07 | 28.07 | 27.28 | 27.47 | 51,520 | -0.24(-0.85%) |
Aug 08, 2024 | 27.25 | 27.78 | 27.25 | 27.70 | 40,627 | +0.28(+1.01%) |
Aug 07, 2024 | 27.80 | 27.98 | 27.37 | 27.43 | 24,990 | -0.13(-0.47%) |
Aug 06, 2024 | 27.14 | 27.69 | 27.14 | 27.56 | 22,096 | +0.50(+1.86%) |
Aug 05, 2024 | 26.66 | 27.26 | 26.58 | 27.05 | 186,725 | -0.75(-2.70%) |
Aug 02, 2024 | 28.00 | 28.06 | 27.56 | 27.81 | 146,220 | -0.56(-1.97%) |