Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.62 | 29.12 | 28.43 | 29.12 | 73,782 | +0.68(+2.39%) |
Oct 03, 2024 | 28.57 | 28.80 | 28.19 | 28.44 | 157,178 | -0.03(-0.11%) |
Oct 02, 2024 | 29.21 | 29.37 | 28.25 | 28.47 | 95,782 | -0.82(-2.80%) |
Oct 01, 2024 | 28.10 | 29.38 | 27.61 | 29.29 | 152,027 | +1.28(+4.57%) |
Sep 30, 2024 | 27.63 | 28.01 | 27.37 | 28.01 | 110,177 | +0.32(+1.16%) |
Sep 27, 2024 | 27.88 | 28.55 | 27.48 | 27.69 | 106,025 | -0.07(-0.25%) |
Sep 26, 2024 | 28.45 | 28.94 | 27.71 | 27.76 | 112,007 | -0.27(-0.96%) |
Sep 25, 2024 | 27.73 | 28.11 | 27.59 | 28.03 | 96,250 | +0.24(+0.86%) |
Sep 24, 2024 | 27.83 | 28.23 | 27.07 | 27.79 | 179,800 | -0.03(-0.11%) |
Sep 23, 2024 | 28.37 | 28.91 | 27.78 | 27.82 | 257,495 | -0.48(-1.70%) |
Sep 20, 2024 | 28.26 | 28.88 | 27.75 | 28.30 | 1,705,274 | -0.25(-0.88%) |
Sep 19, 2024 | 29.10 | 29.52 | 28.06 | 28.55 | 173,227 | -0.34(-1.18%) |
Sep 18, 2024 | 29.24 | 30.15 | 28.76 | 28.89 | 143,715 | -0.36(-1.23%) |
Sep 17, 2024 | 28.13 | 29.51 | 28.06 | 29.25 | 221,451 | +1.30(+4.65%) |
Sep 16, 2024 | 28.82 | 28.88 | 27.87 | 27.95 | 122,416 | -0.69(-2.41%) |
Sep 13, 2024 | 28.64 | 28.95 | 28.34 | 28.64 | 78,816 | -0.06(-0.21%) |
Sep 12, 2024 | 29.38 | 29.43 | 28.65 | 28.70 | 70,293 | -0.37(-1.27%) |
Sep 11, 2024 | 30.07 | 30.09 | 29.01 | 29.07 | 64,552 | -1.09(-3.61%) |
Sep 10, 2024 | 31.08 | 31.27 | 30.00 | 30.16 | 71,198 | -1.00(-3.21%) |
Sep 09, 2024 | 31.38 | 32.16 | 30.75 | 31.16 | 100,422 | +0.02(+0.06%) |
Sep 06, 2024 | 30.78 | 31.68 | 30.42 | 31.14 | 89,296 | +0.05(+0.16%) |
Sep 05, 2024 | 31.77 | 32.41 | 30.99 | 31.09 | 75,746 | -0.40(-1.27%) |
Sep 04, 2024 | 30.76 | 31.65 | 30.54 | 31.49 | 87,926 | +0.80(+2.61%) |
Sep 03, 2024 | 30.58 | 31.06 | 30.17 | 30.69 | 72,732 | -0.29(-0.94%) |
Aug 30, 2024 | 31.63 | 32.26 | 30.87 | 30.98 | 169,143 | -0.34(-1.09%) |
Aug 29, 2024 | 30.57 | 31.95 | 30.37 | 31.32 | 71,917 | +1.11(+3.67%) |
Aug 28, 2024 | 30.29 | 31.05 | 30.19 | 30.21 | 67,123 | -0.39(-1.27%) |
Aug 27, 2024 | 30.38 | 31.39 | 30.12 | 30.60 | 59,031 | -0.15(-0.49%) |
Aug 26, 2024 | 31.00 | 32.55 | 30.68 | 30.75 | 115,257 | -0.23(-0.74%) |
Aug 23, 2024 | 30.18 | 30.98 | 30.17 | 30.98 | 60,261 | +0.97(+3.23%) |
Aug 22, 2024 | 30.63 | 31.23 | 29.68 | 30.01 | 71,533 | -0.38(-1.25%) |
Aug 21, 2024 | 29.07 | 30.71 | 28.94 | 30.39 | 98,363 | +1.52(+5.26%) |
Aug 20, 2024 | 27.84 | 28.88 | 27.84 | 28.87 | 193,338 | +1.03(+3.70%) |
Aug 19, 2024 | 27.18 | 28.13 | 27.00 | 27.84 | 291,039 | +0.89(+3.30%) |
Aug 16, 2024 | 26.70 | 27.81 | 26.70 | 26.95 | 210,066 | +0.05(+0.19%) |
Aug 15, 2024 | 27.61 | 27.66 | 26.88 | 26.90 | 148,144 | -0.18(-0.66%) |
Aug 14, 2024 | 27.03 | 28.68 | 26.56 | 27.08 | 50,222 | +0.19(+0.71%) |
Aug 13, 2024 | 27.38 | 27.60 | 26.79 | 26.89 | 95,746 | -0.13(-0.48%) |
Aug 12, 2024 | 26.93 | 27.21 | 26.58 | 27.02 | 52,056 | +0.02(+0.07%) |
Aug 09, 2024 | 27.05 | 27.34 | 26.62 | 27.00 | 61,705 | +0.05(+0.19%) |
Aug 08, 2024 | 27.49 | 27.49 | 26.63 | 26.95 | 80,138 | -0.16(-0.59%) |
Aug 07, 2024 | 27.42 | 27.50 | 26.98 | 27.11 | 121,643 | +0.13(+0.48%) |
Aug 06, 2024 | 28.65 | 28.65 | 25.83 | 26.98 | 127,544 | -0.10(-0.37%) |
Aug 05, 2024 | 26.60 | 27.24 | 24.80 | 27.08 | 152,159 | -0.40(-1.46%) |
Aug 02, 2024 | 26.67 | 27.99 | 26.25 | 27.48 | 92,094 | +0.27(+0.99%) |