Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.90 | 28.03 | 27.20 | 27.56 | 551,819 | +0.25(+0.92%) |
Oct 03, 2024 | 27.36 | 27.62 | 26.85 | 27.31 | 561,234 | -0.25(-0.91%) |
Oct 02, 2024 | 27.28 | 28.00 | 27.27 | 27.56 | 448,448 | +0.35(+1.29%) |
Oct 01, 2024 | 27.90 | 27.95 | 27.00 | 27.21 | 555,754 | -0.85(-3.03%) |
Sep 30, 2024 | 27.02 | 28.15 | 26.55 | 28.06 | 868,784 | +0.86(+3.16%) |
Sep 27, 2024 | 26.88 | 27.36 | 26.50 | 27.20 | 803,087 | +0.63(+2.37%) |
Sep 26, 2024 | 27.63 | 27.63 | 26.23 | 26.57 | 937,286 | -0.56(-2.06%) |
Sep 25, 2024 | 27.84 | 28.03 | 27.12 | 27.13 | 481,240 | -0.68(-2.44%) |
Sep 24, 2024 | 28.05 | 28.31 | 27.63 | 27.81 | 451,969 | -0.10(-0.36%) |
Sep 23, 2024 | 27.58 | 28.05 | 27.49 | 27.91 | 689,368 | +0.35(+1.27%) |
Sep 20, 2024 | 27.82 | 28.46 | 27.49 | 27.56 | 1,361,302 | -0.29(-1.04%) |
Sep 19, 2024 | 29.25 | 29.32 | 27.81 | 27.85 | 496,911 | -0.50(-1.76%) |
Sep 18, 2024 | 28.50 | 29.84 | 28.30 | 28.35 | 563,287 | -0.17(-0.59%) |
Sep 17, 2024 | 27.64 | 29.14 | 27.43 | 28.52 | 610,958 | +1.12(+4.08%) |
Sep 16, 2024 | 27.66 | 27.89 | 27.15 | 27.40 | 443,590 | -0.19(-0.69%) |
Sep 13, 2024 | 27.35 | 27.90 | 26.90 | 27.59 | 559,888 | +0.63(+2.33%) |
Sep 12, 2024 | 26.54 | 27.92 | 26.21 | 26.96 | 601,679 | +0.66(+2.50%) |
Sep 11, 2024 | 25.68 | 26.35 | 25.10 | 26.30 | 475,028 | +0.35(+1.35%) |
Sep 10, 2024 | 26.53 | 26.75 | 25.67 | 25.95 | 878,069 | -0.44(-1.66%) |
Sep 09, 2024 | 25.14 | 26.53 | 24.95 | 26.39 | 857,627 | +1.50(+6.01%) |
Sep 06, 2024 | 26.07 | 26.07 | 24.85 | 24.89 | 1,247,625 | -0.98(-3.78%) |
Sep 05, 2024 | 26.76 | 26.85 | 25.45 | 25.87 | 1,226,942 | -0.94(-3.50%) |
Sep 04, 2024 | 22.76 | 27.94 | 21.50 | 26.81 | 3,465,613 | -3.34(-11.09%) |
Sep 03, 2024 | 31.40 | 31.60 | 29.68 | 30.15 | 1,065,036 | -1.63(-5.12%) |
Aug 30, 2024 | 31.41 | 31.79 | 31.04 | 31.78 | 564,642 | +0.53(+1.69%) |
Aug 29, 2024 | 30.12 | 31.38 | 29.82 | 31.25 | 554,405 | +1.27(+4.23%) |
Aug 28, 2024 | 30.16 | 30.46 | 29.72 | 29.98 | 770,052 | -0.09(-0.30%) |
Aug 27, 2024 | 30.44 | 30.44 | 29.85 | 30.07 | 346,622 | -0.46(-1.50%) |
Aug 26, 2024 | 30.91 | 31.11 | 30.52 | 30.53 | 644,568 | -0.12(-0.39%) |
Aug 23, 2024 | 29.59 | 30.82 | 29.17 | 30.65 | 520,369 | +1.36(+4.63%) |
Aug 22, 2024 | 29.09 | 29.58 | 28.90 | 29.29 | 264,836 | +0.21(+0.72%) |
Aug 21, 2024 | 29.45 | 29.81 | 29.04 | 29.09 | 382,352 | -0.32(-1.09%) |
Aug 20, 2024 | 29.60 | 29.71 | 29.23 | 29.40 | 420,463 | -0.20(-0.67%) |
Aug 19, 2024 | 28.94 | 29.60 | 28.79 | 29.60 | 419,581 | +0.67(+2.31%) |
Aug 16, 2024 | 29.56 | 29.56 | 28.82 | 28.94 | 480,424 | -0.61(-2.06%) |
Aug 15, 2024 | 29.04 | 29.78 | 28.77 | 29.54 | 619,646 | +1.33(+4.70%) |
Aug 14, 2024 | 28.26 | 28.49 | 27.82 | 28.22 | 393,946 | +0.15(+0.53%) |
Aug 13, 2024 | 28.45 | 28.45 | 27.81 | 28.07 | 634,069 | -0.16(-0.57%) |
Aug 12, 2024 | 28.46 | 28.76 | 27.84 | 28.23 | 505,944 | -0.24(-0.84%) |
Aug 09, 2024 | 27.90 | 28.47 | 27.59 | 28.47 | 873,422 | +0.69(+2.48%) |
Aug 08, 2024 | 27.62 | 27.79 | 27.10 | 27.78 | 449,801 | +0.64(+2.35%) |
Aug 07, 2024 | 28.19 | 28.20 | 26.78 | 27.14 | 552,220 | -0.46(-1.66%) |
Aug 06, 2024 | 26.60 | 28.10 | 26.23 | 27.60 | 546,037 | +1.09(+4.10%) |
Aug 05, 2024 | 24.84 | 26.82 | 24.22 | 26.51 | 948,943 | -0.14(-0.52%) |
Aug 02, 2024 | 26.72 | 26.72 | 25.54 | 26.65 | 822,393 | -1.48(-5.25%) |