Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.27 | 28.27 | 27.97 | 28.20 | 326,758 | -0.14(-0.49%) |
Oct 03, 2024 | 28.47 | 28.47 | 28.24 | 28.34 | 159,017 | -0.18(-0.63%) |
Oct 02, 2024 | 28.54 | 28.57 | 28.39 | 28.52 | 209,265 | -0.16(-0.56%) |
Oct 01, 2024 | 28.90 | 28.90 | 28.56 | 28.68 | 256,578 | -0.18(-0.62%) |
Sep 30, 2024 | 28.68 | 28.88 | 28.56 | 28.86 | 424,049 | +0.16(+0.56%) |
Sep 27, 2024 | 28.78 | 28.93 | 28.69 | 28.70 | 311,058 | -0.04(-0.14%) |
Sep 26, 2024 | 28.96 | 28.96 | 28.66 | 28.74 | 149,432 | -0.13(-0.45%) |
Sep 25, 2024 | 29.08 | 29.09 | 28.80 | 28.87 | 186,781 | -0.18(-0.62%) |
Sep 24, 2024 | 28.95 | 29.10 | 28.81 | 29.05 | 163,140 | +0.04(+0.14%) |
Sep 23, 2024 | 28.86 | 29.02 | 28.86 | 29.01 | 160,062 | +0.32(+1.12%) |
Sep 20, 2024 | 28.75 | 28.77 | 28.64 | 28.69 | 198,687 | -0.22(-0.76%) |
Sep 19, 2024 | 29.10 | 29.10 | 28.70 | 28.91 | 348,148 | +0.08(+0.28%) |
Sep 18, 2024 | 28.91 | 29.17 | 28.79 | 28.83 | 286,141 | -0.09(-0.31%) |
Sep 17, 2024 | 29.15 | 29.15 | 28.85 | 28.92 | 217,390 | -0.22(-0.74%) |
Sep 16, 2024 | 29.10 | 29.19 | 29.01 | 29.14 | 174,189 | +0.16(+0.55%) |
Sep 13, 2024 | 28.86 | 28.98 | 28.85 | 28.98 | 201,520 | +0.27(+0.93%) |
Sep 12, 2024 | 28.57 | 28.75 | 28.45 | 28.71 | 205,071 | +0.14(+0.49%) |
Sep 11, 2024 | 28.46 | 28.61 | 28.09 | 28.57 | 234,403 | -0.02(-0.07%) |
Sep 10, 2024 | 28.29 | 28.59 | 28.27 | 28.59 | 295,661 | +0.36(+1.27%) |
Sep 09, 2024 | 28.05 | 28.29 | 27.98 | 28.23 | 187,275 | +0.25(+0.89%) |
Sep 06, 2024 | 28.07 | 28.07 | 27.78 | 27.98 | 246,105 | -0.03(-0.11%) |
Sep 05, 2024 | 28.14 | 28.26 | 27.93 | 28.01 | 293,606 | +0.07(+0.25%) |
Sep 04, 2024 | 27.85 | 28.13 | 27.85 | 27.95 | 168,554 | +0.10(+0.36%) |
Sep 03, 2024 | 27.81 | 27.95 | 27.74 | 27.85 | 249,926 | -0.06(-0.21%) |
Aug 30, 2024 | 27.76 | 27.92 | 27.61 | 27.91 | 191,563 | +0.20(+0.72%) |
Aug 29, 2024 | 27.84 | 27.84 | 27.59 | 27.71 | 157,708 | -0.06(-0.21%) |
Aug 28, 2024 | 27.87 | 27.93 | 27.66 | 27.77 | 215,142 | -0.09(-0.32%) |
Aug 27, 2024 | 27.74 | 27.91 | 27.70 | 27.86 | 269,162 | +0.05(+0.18%) |
Aug 26, 2024 | 27.94 | 27.95 | 27.75 | 27.81 | 188,523 | +0.03(+0.11%) |
Aug 23, 2024 | 27.34 | 27.81 | 27.33 | 27.78 | 120,145 | +0.55(+2.01%) |
Aug 22, 2024 | 27.20 | 27.27 | 27.14 | 27.23 | 150,588 | +0.04(+0.15%) |
Aug 21, 2024 | 27.08 | 27.19 | 26.96 | 27.19 | 178,872 | +0.12(+0.44%) |
Aug 20, 2024 | 27.04 | 27.08 | 26.97 | 27.07 | 155,579 | -0.03(-0.11%) |
Aug 19, 2024 | 26.93 | 27.11 | 26.93 | 27.10 | 210,341 | +0.26(+0.97%) |
Aug 16, 2024 | 26.78 | 26.90 | 26.73 | 26.84 | 194,153 | -0.03(-0.11%) |
Aug 15, 2024 | 26.97 | 26.97 | 26.79 | 26.87 | 219,013 | +0.00(+0.00%) |
Aug 14, 2024 | 26.81 | 26.98 | 26.79 | 26.87 | 181,869 | +0.09(+0.33%) |
Aug 13, 2024 | 26.62 | 26.80 | 26.61 | 26.78 | 241,135 | +0.29(+1.09%) |
Aug 12, 2024 | 26.61 | 26.61 | 26.37 | 26.50 | 402,186 | -0.16(-0.60%) |
Aug 09, 2024 | 26.55 | 26.70 | 26.41 | 26.65 | 155,308 | +0.12(+0.45%) |
Aug 08, 2024 | 26.36 | 26.56 | 26.24 | 26.54 | 161,892 | +0.22(+0.83%) |
Aug 07, 2024 | 26.62 | 26.79 | 26.26 | 26.32 | 281,827 | -0.12(-0.45%) |
Aug 06, 2024 | 25.96 | 26.63 | 25.92 | 26.44 | 302,399 | +0.54(+2.07%) |
Aug 05, 2024 | 26.02 | 26.46 | 25.90 | 25.90 | 226,656 | -0.74(-2.80%) |
Aug 02, 2024 | 26.56 | 26.81 | 26.46 | 26.64 | 275,840 | +0.01(+0.04%) |