Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.85 | 29.95 | 29.75 | 29.94 | 1,161,521 | +0.31(+1.05%) |
Oct 03, 2024 | 29.45 | 29.74 | 29.42 | 29.63 | 942,272 | -0.38(-1.27%) |
Oct 02, 2024 | 29.94 | 30.01 | 29.75 | 30.01 | 7,466,427 | +0.56(+1.90%) |
Oct 01, 2024 | 29.36 | 29.46 | 29.08 | 29.45 | 1,784,813 | +0.27(+0.93%) |
Sep 30, 2024 | 29.52 | 29.54 | 29.15 | 29.18 | 1,907,882 | -0.31(-1.05%) |
Sep 27, 2024 | 29.50 | 29.72 | 29.47 | 29.49 | 1,364,863 | -0.04(-0.14%) |
Sep 26, 2024 | 29.51 | 29.64 | 29.32 | 29.53 | 1,039,720 | +0.94(+3.29%) |
Sep 25, 2024 | 28.74 | 28.77 | 28.58 | 28.59 | 1,105,456 | -0.26(-0.90%) |
Sep 24, 2024 | 28.54 | 28.89 | 28.45 | 28.85 | 838,970 | +0.99(+3.55%) |
Sep 23, 2024 | 27.79 | 27.95 | 27.77 | 27.86 | 759,317 | +0.23(+0.83%) |
Sep 20, 2024 | 27.73 | 27.74 | 27.59 | 27.63 | 700,124 | -0.01(-0.04%) |
Sep 19, 2024 | 27.54 | 27.69 | 27.42 | 27.64 | 706,044 | +0.56(+2.07%) |
Sep 18, 2024 | 27.20 | 27.37 | 27.04 | 27.08 | 1,201,910 | -0.10(-0.37%) |
Sep 17, 2024 | 27.19 | 27.27 | 27.11 | 27.18 | 1,063,035 | +0.05(+0.18%) |
Sep 16, 2024 | 27.11 | 27.14 | 27.02 | 27.13 | 720,121 | +0.10(+0.37%) |
Sep 13, 2024 | 27.00 | 27.09 | 26.98 | 27.03 | 633,481 | +0.11(+0.41%) |
Sep 12, 2024 | 26.75 | 26.94 | 26.73 | 26.92 | 612,470 | +0.16(+0.60%) |
Sep 11, 2024 | 26.50 | 26.77 | 26.33 | 26.76 | 854,159 | +0.18(+0.68%) |
Sep 10, 2024 | 26.58 | 26.60 | 26.41 | 26.58 | 796,450 | -0.06(-0.23%) |
Sep 09, 2024 | 26.53 | 26.68 | 26.53 | 26.64 | 990,305 | +0.21(+0.79%) |
Sep 06, 2024 | 26.83 | 26.88 | 26.39 | 26.43 | 1,116,604 | -0.39(-1.45%) |
Sep 05, 2024 | 26.81 | 26.91 | 26.76 | 26.82 | 1,032,929 | +0.06(+0.22%) |
Sep 04, 2024 | 26.70 | 26.89 | 26.65 | 26.76 | 675,405 | +0.02(+0.07%) |
Sep 03, 2024 | 26.99 | 26.99 | 26.68 | 26.74 | 1,019,044 | -0.46(-1.69%) |
Aug 30, 2024 | 27.26 | 27.27 | 27.08 | 27.20 | 880,954 | +0.07(+0.26%) |
Aug 29, 2024 | 27.13 | 27.25 | 27.11 | 27.13 | 922,000 | +0.04(+0.15%) |
Aug 28, 2024 | 27.18 | 27.20 | 26.99 | 27.09 | 931,150 | -0.16(-0.59%) |
Aug 27, 2024 | 27.21 | 27.28 | 27.15 | 27.25 | 576,677 | +0.05(+0.18%) |
Aug 26, 2024 | 27.41 | 27.41 | 27.17 | 27.20 | 899,040 | -0.21(-0.77%) |
Aug 23, 2024 | 27.26 | 27.45 | 27.20 | 27.41 | 788,287 | +0.39(+1.44%) |
Aug 22, 2024 | 27.29 | 27.29 | 26.98 | 27.02 | 851,195 | -0.32(-1.17%) |
Aug 21, 2024 | 27.24 | 27.38 | 27.23 | 27.34 | 996,423 | +0.13(+0.48%) |
Aug 20, 2024 | 27.34 | 27.34 | 27.16 | 27.21 | 1,116,948 | -0.27(-0.98%) |
Aug 19, 2024 | 27.41 | 27.53 | 27.36 | 27.48 | 1,155,786 | +0.25(+0.92%) |
Aug 16, 2024 | 27.04 | 27.25 | 27.04 | 27.23 | 713,353 | +0.27(+1.00%) |
Aug 15, 2024 | 26.82 | 27.00 | 26.82 | 26.96 | 939,553 | +0.29(+1.09%) |
Aug 14, 2024 | 26.74 | 26.77 | 26.58 | 26.67 | 790,348 | -0.16(-0.60%) |
Aug 13, 2024 | 26.63 | 26.84 | 26.61 | 26.83 | 676,028 | +0.22(+0.83%) |
Aug 12, 2024 | 26.60 | 26.68 | 26.53 | 26.61 | 782,161 | +0.12(+0.45%) |
Aug 09, 2024 | 26.39 | 26.55 | 26.35 | 26.49 | 4,387,574 | +0.10(+0.38%) |
Aug 08, 2024 | 26.15 | 26.42 | 26.10 | 26.39 | 2,364,625 | +0.57(+2.21%) |
Aug 07, 2024 | 26.16 | 26.17 | 25.80 | 25.82 | 1,568,473 | +0.17(+0.66%) |
Aug 06, 2024 | 25.42 | 25.82 | 25.39 | 25.65 | 1,501,485 | +0.20(+0.79%) |
Aug 05, 2024 | 24.91 | 25.57 | 24.73 | 25.45 | 2,090,499 | -0.66(-2.53%) |
Aug 02, 2024 | 26.09 | 26.11 | 25.95 | 26.11 | 1,752,718 | -0.31(-1.17%) |