Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.61 | 29.40 | 27.32 | 29.16 | 1,841,155 | +0.97(+3.44%) |
Sep 30, 2024 | 27.84 | 28.65 | 27.58 | 28.19 | 498,473 | +0.15(+0.53%) |
Sep 27, 2024 | 27.29 | 28.15 | 27.21 | 28.04 | 994,054 | +1.33(+4.98%) |
Sep 26, 2024 | 27.14 | 27.95 | 26.52 | 26.71 | 1,273,130 | -1.29(-4.61%) |
Sep 25, 2024 | 29.29 | 29.46 | 27.92 | 28.00 | 620,535 | -1.46(-4.96%) |
Sep 24, 2024 | 30.43 | 30.67 | 29.44 | 29.46 | 507,715 | -0.59(-1.96%) |
Sep 23, 2024 | 29.60 | 30.67 | 29.27 | 30.05 | 753,601 | +0.59(+2.00%) |
Sep 20, 2024 | 29.18 | 29.70 | 28.56 | 29.46 | 444,076 | -0.07(-0.24%) |
Sep 19, 2024 | 29.71 | 30.21 | 29.07 | 29.53 | 778,522 | +0.88(+3.07%) |
Sep 18, 2024 | 28.33 | 29.50 | 28.27 | 28.65 | 636,196 | +0.21(+0.74%) |
Sep 17, 2024 | 27.53 | 28.51 | 27.41 | 28.44 | 595,423 | +1.01(+3.68%) |
Sep 16, 2024 | 27.13 | 27.78 | 26.81 | 27.43 | 667,164 | +0.58(+2.16%) |
Sep 13, 2024 | 26.83 | 27.36 | 26.71 | 26.85 | 910,434 | +0.50(+1.90%) |
Sep 12, 2024 | 26.30 | 26.81 | 25.64 | 26.35 | 786,990 | +0.18(+0.69%) |
Sep 11, 2024 | 26.30 | 26.39 | 25.08 | 26.17 | 761,006 | -0.06(-0.23%) |
Sep 10, 2024 | 26.90 | 26.93 | 25.69 | 26.23 | 890,324 | -0.61(-2.27%) |
Sep 09, 2024 | 27.21 | 27.36 | 26.81 | 26.84 | 603,965 | -0.32(-1.18%) |
Sep 06, 2024 | 28.13 | 28.55 | 26.96 | 27.16 | 620,519 | -0.90(-3.21%) |
Sep 05, 2024 | 29.02 | 29.09 | 27.99 | 28.06 | 468,883 | -0.45(-1.58%) |
Sep 04, 2024 | 29.49 | 29.98 | 28.37 | 28.51 | 554,114 | -0.92(-3.13%) |
Sep 03, 2024 | 30.74 | 30.74 | 29.32 | 29.43 | 763,523 | -2.36(-7.42%) |
Aug 30, 2024 | 31.46 | 31.88 | 31.07 | 31.79 | 530,906 | -0.27(-0.84%) |
Aug 29, 2024 | 31.54 | 32.30 | 30.85 | 32.06 | 451,007 | +1.00(+3.22%) |
Aug 28, 2024 | 30.90 | 31.23 | 30.57 | 31.06 | 267,188 | -0.26(-0.83%) |
Aug 27, 2024 | 31.97 | 32.08 | 31.11 | 31.32 | 297,476 | -0.82(-2.55%) |
Aug 26, 2024 | 32.53 | 33.17 | 31.92 | 32.14 | 478,180 | +0.36(+1.13%) |
Aug 23, 2024 | 30.95 | 31.81 | 30.83 | 31.78 | 450,698 | +1.26(+4.13%) |
Aug 22, 2024 | 30.75 | 31.05 | 30.37 | 30.52 | 410,830 | -0.20(-0.65%) |
Aug 21, 2024 | 31.15 | 31.34 | 30.39 | 30.72 | 344,731 | +0.11(+0.36%) |
Aug 20, 2024 | 32.26 | 32.26 | 30.36 | 30.61 | 745,324 | -1.77(-5.47%) |
Aug 19, 2024 | 32.04 | 32.91 | 32.01 | 32.38 | 470,415 | +0.46(+1.44%) |
Aug 16, 2024 | 31.53 | 32.15 | 31.47 | 31.92 | 301,889 | -0.27(-0.84%) |
Aug 15, 2024 | 31.26 | 32.38 | 31.26 | 32.19 | 441,464 | +1.14(+3.67%) |
Aug 14, 2024 | 31.02 | 31.26 | 30.59 | 31.05 | 332,020 | +0.19(+0.62%) |
Aug 13, 2024 | 31.00 | 31.13 | 30.42 | 30.86 | 808,594 | -0.65(-2.06%) |
Aug 12, 2024 | 31.04 | 31.66 | 31.00 | 31.51 | 547,478 | +0.87(+2.84%) |
Aug 09, 2024 | 30.66 | 30.91 | 30.09 | 30.64 | 391,759 | -0.03(-0.10%) |
Aug 08, 2024 | 29.46 | 30.86 | 29.35 | 30.67 | 642,971 | +1.77(+6.12%) |
Aug 07, 2024 | 29.65 | 30.10 | 28.87 | 28.90 | 648,930 | +0.39(+1.37%) |
Aug 06, 2024 | 28.55 | 29.33 | 28.09 | 28.51 | 551,358 | +0.20(+0.71%) |
Aug 05, 2024 | 28.30 | 28.88 | 26.90 | 28.31 | 1,323,019 | -1.63(-5.44%) |
Aug 02, 2024 | 32.30 | 32.43 | 29.40 | 29.94 | 1,285,645 | -3.48(-10.41%) |