Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.55 | 27.68 | 27.32 | 27.58 | 1,548,216 | +0.14(+0.51%) |
Oct 03, 2024 | 27.10 | 27.49 | 27.10 | 27.44 | 978,575 | +0.17(+0.62%) |
Oct 02, 2024 | 27.58 | 27.85 | 27.10 | 27.27 | 1,575,871 | -0.51(-1.84%) |
Oct 01, 2024 | 28.36 | 28.36 | 27.71 | 27.78 | 1,205,106 | -0.49(-1.73%) |
Sep 30, 2024 | 28.34 | 28.60 | 27.95 | 28.27 | 1,617,615 | -0.11(-0.39%) |
Sep 27, 2024 | 28.60 | 28.80 | 28.31 | 28.38 | 1,417,617 | -0.03(-0.10%) |
Sep 26, 2024 | 28.74 | 28.82 | 28.18 | 28.41 | 1,382,099 | -0.09(-0.31%) |
Sep 25, 2024 | 29.00 | 29.09 | 28.46 | 28.50 | 1,898,077 | -0.50(-1.71%) |
Sep 24, 2024 | 28.58 | 29.28 | 28.58 | 29.00 | 2,218,029 | +0.39(+1.35%) |
Sep 23, 2024 | 28.23 | 28.81 | 28.23 | 28.61 | 1,608,704 | +0.44(+1.55%) |
Sep 20, 2024 | 28.35 | 28.46 | 28.12 | 28.17 | 2,793,857 | -0.24(-0.84%) |
Sep 19, 2024 | 28.25 | 28.46 | 28.16 | 28.41 | 1,355,492 | +0.35(+1.24%) |
Sep 18, 2024 | 28.22 | 28.61 | 27.98 | 28.06 | 1,776,748 | -0.04(-0.14%) |
Sep 17, 2024 | 28.55 | 28.61 | 28.05 | 28.10 | 2,233,235 | -0.31(-1.08%) |
Sep 16, 2024 | 28.83 | 28.90 | 28.32 | 28.41 | 1,640,619 | -0.39(-1.34%) |
Sep 13, 2024 | 29.05 | 29.05 | 28.54 | 28.80 | 1,497,830 | +0.06(+0.21%) |
Sep 12, 2024 | 28.88 | 29.01 | 28.67 | 28.74 | 1,068,187 | -0.13(-0.45%) |
Sep 11, 2024 | 28.57 | 28.92 | 28.28 | 28.87 | 1,535,460 | +0.10(+0.34%) |
Sep 10, 2024 | 29.31 | 29.31 | 28.33 | 28.77 | 2,055,847 | -0.41(-1.39%) |
Sep 09, 2024 | 28.85 | 29.35 | 28.73 | 29.17 | 1,215,016 | +0.27(+0.93%) |
Sep 06, 2024 | 28.96 | 28.98 | 28.51 | 28.91 | 1,329,463 | -0.03(-0.10%) |
Sep 05, 2024 | 29.11 | 29.21 | 28.65 | 28.94 | 1,623,727 | +0.08(+0.28%) |
Sep 04, 2024 | 28.84 | 29.32 | 28.75 | 28.86 | 1,554,763 | -0.03(-0.10%) |
Sep 03, 2024 | 28.55 | 29.01 | 28.50 | 28.89 | 1,520,437 | +0.11(+0.38%) |
Aug 30, 2024 | 28.80 | 28.93 | 28.50 | 28.78 | 1,534,520 | +0.23(+0.80%) |
Aug 29, 2024 | 29.01 | 29.09 | 28.45 | 28.55 | 1,545,128 | -0.46(-1.57%) |
Aug 28, 2024 | 29.28 | 29.39 | 28.77 | 29.01 | 1,538,056 | -0.30(-1.02%) |
Aug 27, 2024 | 28.97 | 29.38 | 28.97 | 29.30 | 975,531 | +0.09(+0.31%) |
Aug 26, 2024 | 29.41 | 29.56 | 29.12 | 29.21 | 1,317,202 | -0.09(-0.30%) |
Aug 23, 2024 | 28.67 | 29.38 | 28.55 | 29.30 | 1,545,996 | +0.73(+2.57%) |
Aug 22, 2024 | 28.57 | 28.71 | 28.40 | 28.57 | 833,715 | +0.04(+0.14%) |
Aug 21, 2024 | 28.44 | 28.58 | 28.21 | 28.53 | 730,799 | +0.07(+0.24%) |
Aug 20, 2024 | 28.65 | 28.75 | 28.33 | 28.46 | 992,621 | -0.18(-0.62%) |
Aug 19, 2024 | 28.19 | 28.84 | 28.17 | 28.64 | 1,380,068 | +0.49(+1.73%) |
Aug 16, 2024 | 27.99 | 28.22 | 27.85 | 28.15 | 1,232,508 | +0.17(+0.60%) |
Aug 15, 2024 | 28.29 | 28.45 | 27.88 | 27.98 | 1,863,357 | -0.19(-0.67%) |
Aug 14, 2024 | 28.50 | 28.55 | 28.05 | 28.17 | 1,529,606 | -0.33(-1.15%) |
Aug 13, 2024 | 28.25 | 28.60 | 28.03 | 28.50 | 1,746,427 | +0.37(+1.31%) |
Aug 12, 2024 | 28.71 | 28.83 | 28.12 | 28.13 | 2,029,369 | -0.70(-2.44%) |
Aug 09, 2024 | 29.15 | 29.22 | 28.38 | 28.84 | 1,764,810 | -0.27(-0.92%) |
Aug 08, 2024 | 28.73 | 29.58 | 28.28 | 29.10 | 3,087,521 | +0.38(+1.31%) |
Aug 07, 2024 | 29.36 | 29.47 | 28.67 | 28.73 | 3,864,800 | -0.50(-1.70%) |
Aug 06, 2024 | 28.93 | 29.64 | 28.88 | 29.22 | 3,193,792 | +0.34(+1.17%) |
Aug 05, 2024 | 29.02 | 29.58 | 28.59 | 28.89 | 1,702,652 | -0.85(-2.87%) |
Aug 02, 2024 | 29.86 | 30.22 | 29.17 | 29.74 | 2,627,917 | -0.27(-0.89%) |