Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.86 | 28.95 | 28.57 | 28.79 | 1,511,421 | +0.17(+0.59%) |
Oct 03, 2024 | 28.85 | 29.16 | 28.42 | 28.62 | 2,715,462 | -0.38(-1.31%) |
Oct 02, 2024 | 29.55 | 29.66 | 28.98 | 29.00 | 1,455,334 | -0.74(-2.49%) |
Oct 01, 2024 | 29.69 | 29.97 | 29.37 | 29.74 | 2,399,114 | +0.15(+0.51%) |
Sep 30, 2024 | 29.47 | 29.63 | 29.17 | 29.59 | 1,563,059 | +0.09(+0.31%) |
Sep 27, 2024 | 29.71 | 29.97 | 29.42 | 29.50 | 1,523,143 | -0.05(-0.17%) |
Sep 26, 2024 | 29.00 | 29.58 | 28.96 | 29.55 | 1,611,866 | +0.86(+3.00%) |
Sep 25, 2024 | 29.32 | 29.41 | 28.64 | 28.69 | 1,752,872 | -0.52(-1.78%) |
Sep 24, 2024 | 29.30 | 29.50 | 29.08 | 29.21 | 2,759,891 | +0.14(+0.48%) |
Sep 23, 2024 | 29.28 | 29.50 | 28.76 | 29.07 | 2,923,573 | -1.04(-3.45%) |
Sep 20, 2024 | 30.26 | 30.34 | 29.91 | 30.11 | 4,885,356 | -0.39(-1.28%) |
Sep 19, 2024 | 30.40 | 30.54 | 30.07 | 30.50 | 1,866,929 | +0.64(+2.14%) |
Sep 18, 2024 | 29.89 | 30.23 | 29.73 | 29.86 | 1,690,966 | -0.01(-0.03%) |
Sep 17, 2024 | 30.42 | 30.55 | 29.86 | 29.87 | 1,985,475 | -0.54(-1.78%) |
Sep 16, 2024 | 30.05 | 30.45 | 29.86 | 30.41 | 1,503,407 | +0.53(+1.77%) |
Sep 13, 2024 | 29.72 | 30.09 | 29.61 | 29.88 | 1,234,094 | +0.41(+1.39%) |
Sep 12, 2024 | 29.01 | 29.48 | 28.90 | 29.47 | 1,331,514 | +0.56(+1.93%) |
Sep 11, 2024 | 29.19 | 29.20 | 28.43 | 28.91 | 1,520,905 | -0.29(-0.99%) |
Sep 10, 2024 | 29.20 | 29.30 | 28.99 | 29.20 | 2,169,848 | +0.02(+0.07%) |
Sep 09, 2024 | 28.97 | 29.38 | 28.83 | 29.18 | 2,197,082 | +0.21(+0.72%) |
Sep 06, 2024 | 28.82 | 29.19 | 28.76 | 28.97 | 1,596,796 | +0.19(+0.66%) |
Sep 05, 2024 | 28.89 | 29.04 | 28.37 | 28.78 | 1,842,533 | +0.01(+0.03%) |
Sep 04, 2024 | 28.72 | 28.97 | 28.16 | 28.77 | 3,609,514 | -0.45(-1.53%) |
Sep 03, 2024 | 29.35 | 29.69 | 29.02 | 29.22 | 2,386,230 | -0.61(-2.04%) |
Aug 30, 2024 | 29.37 | 29.83 | 29.36 | 29.83 | 1,922,555 | +0.48(+1.63%) |
Aug 29, 2024 | 29.40 | 29.68 | 29.31 | 29.35 | 1,367,670 | +0.09(+0.31%) |
Aug 28, 2024 | 29.56 | 29.74 | 29.14 | 29.26 | 1,888,423 | -0.35(-1.18%) |
Aug 27, 2024 | 29.45 | 29.69 | 29.17 | 29.61 | 1,183,135 | +0.09(+0.30%) |
Aug 26, 2024 | 29.76 | 30.14 | 29.45 | 29.52 | 1,238,488 | -0.05(-0.17%) |
Aug 23, 2024 | 29.17 | 29.64 | 29.07 | 29.57 | 1,644,233 | +0.54(+1.85%) |
Aug 22, 2024 | 28.84 | 29.05 | 28.56 | 29.03 | 1,497,860 | +0.45(+1.57%) |
Aug 21, 2024 | 28.32 | 28.61 | 28.16 | 28.58 | 1,366,335 | +0.45(+1.59%) |
Aug 20, 2024 | 28.23 | 28.34 | 27.99 | 28.13 | 1,162,423 | -0.17(-0.60%) |
Aug 19, 2024 | 28.54 | 28.54 | 27.82 | 28.30 | 1,927,697 | -0.17(-0.59%) |
Aug 16, 2024 | 28.21 | 28.50 | 28.07 | 28.47 | 1,218,414 | +0.08(+0.28%) |
Aug 15, 2024 | 28.48 | 28.60 | 28.23 | 28.39 | 1,521,861 | +0.31(+1.10%) |
Aug 14, 2024 | 28.00 | 28.32 | 27.79 | 28.08 | 2,260,721 | +0.19(+0.68%) |
Aug 13, 2024 | 28.10 | 28.10 | 27.49 | 27.90 | 1,987,723 | -0.04(-0.14%) |
Aug 12, 2024 | 27.82 | 28.03 | 27.77 | 27.94 | 1,782,467 | -0.15(-0.53%) |
Aug 09, 2024 | 27.91 | 28.12 | 27.52 | 28.08 | 1,538,612 | +0.04(+0.14%) |
Aug 08, 2024 | 27.94 | 28.31 | 27.78 | 28.04 | 2,107,190 | +0.23(+0.82%) |
Aug 07, 2024 | 28.40 | 28.56 | 27.69 | 27.82 | 1,396,029 | -0.36(-1.27%) |
Aug 06, 2024 | 27.73 | 28.61 | 27.64 | 28.17 | 2,017,709 | +0.41(+1.47%) |
Aug 05, 2024 | 27.83 | 28.11 | 27.41 | 27.77 | 1,923,570 | -1.06(-3.67%) |
Aug 02, 2024 | 29.18 | 29.18 | 28.46 | 28.82 | 2,293,301 | -0.63(-2.13%) |