Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 28.86 | 28.88 | 28.76 | 28.79 | 18,785 | -0.02(-0.06%) |
Oct 01, 2024 | 28.80 | 28.86 | 28.79 | 28.81 | 47,210 | +0.07(+0.23%) |
Sep 30, 2024 | 28.73 | 28.75 | 28.69 | 28.74 | 33,131 | -0.03(-0.12%) |
Sep 27, 2024 | 28.88 | 28.88 | 28.75 | 28.77 | 30,280 | -0.13(-0.44%) |
Sep 26, 2024 | 28.91 | 28.91 | 28.85 | 28.90 | 19,600 | +0.02(+0.07%) |
Sep 25, 2024 | 28.89 | 28.89 | 28.83 | 28.88 | 17,805 | +0.03(+0.10%) |
Sep 24, 2024 | 28.74 | 28.88 | 28.74 | 28.85 | 92,444 | -0.15(-0.52%) |
Sep 23, 2024 | 29.03 | 29.03 | 28.98 | 29.00 | 38,808 | +0.02(+0.06%) |
Sep 20, 2024 | 28.95 | 29.01 | 28.94 | 28.98 | 197,652 | +0.10(+0.35%) |
Sep 19, 2024 | 28.95 | 28.95 | 28.84 | 28.88 | 141,953 | +0.11(+0.39%) |
Sep 18, 2024 | 28.86 | 28.94 | 28.76 | 28.77 | 24,911 | -0.08(-0.28%) |
Sep 17, 2024 | 28.85 | 28.88 | 28.82 | 28.85 | 17,952 | -0.02(-0.06%) |
Sep 16, 2024 | 28.90 | 28.90 | 28.85 | 28.87 | 13,651 | +0.00(+0.01%) |
Sep 13, 2024 | 28.83 | 28.88 | 28.83 | 28.87 | 118,935 | +0.11(+0.39%) |
Sep 12, 2024 | 28.70 | 28.75 | 28.68 | 28.75 | 12,623 | +0.14(+0.50%) |
Sep 11, 2024 | 28.56 | 28.61 | 28.54 | 28.61 | 42,744 | +0.03(+0.10%) |
Sep 10, 2024 | 28.56 | 28.58 | 28.54 | 28.58 | 28,529 | +0.02(+0.08%) |
Sep 09, 2024 | 28.54 | 28.56 | 28.51 | 28.56 | 36,751 | +0.05(+0.19%) |
Sep 06, 2024 | 28.60 | 28.61 | 28.47 | 28.50 | 199,284 | -0.08(-0.30%) |
Sep 05, 2024 | 28.61 | 28.64 | 28.57 | 28.59 | 30,543 | +0.08(+0.29%) |
Sep 04, 2024 | 28.50 | 28.54 | 28.49 | 28.51 | 161,985 | -0.01(-0.04%) |
Sep 03, 2024 | 28.56 | 28.56 | 28.49 | 28.52 | 31,897 | -0.15(-0.53%) |
Aug 30, 2024 | 28.78 | 28.78 | 28.66 | 28.67 | 67,005 | -0.14(-0.47%) |
Aug 29, 2024 | 28.76 | 28.85 | 28.76 | 28.81 | 48,027 | +0.07(+0.26%) |
Aug 28, 2024 | 28.74 | 28.76 | 28.70 | 28.74 | 255,979 | -0.10(-0.36%) |
Aug 27, 2024 | 28.81 | 28.85 | 28.81 | 28.84 | 22,630 | -0.03(-0.09%) |
Aug 26, 2024 | 28.87 | 28.90 | 28.84 | 28.87 | 33,856 | +0.08(+0.28%) |
Aug 23, 2024 | 28.69 | 28.80 | 28.69 | 28.79 | 21,980 | +0.17(+0.61%) |
Aug 22, 2024 | 28.64 | 28.66 | 28.59 | 28.61 | 34,890 | -0.09(-0.30%) |
Aug 21, 2024 | 28.70 | 28.73 | 28.65 | 28.70 | 263,985 | -0.04(-0.16%) |
Aug 20, 2024 | 28.83 | 28.83 | 28.71 | 28.74 | 23,089 | +0.02(+0.07%) |
Aug 19, 2024 | 28.74 | 28.76 | 28.69 | 28.72 | 105,030 | -0.03(-0.10%) |
Aug 16, 2024 | 28.65 | 28.75 | 28.63 | 28.75 | 36,683 | +0.10(+0.35%) |
Aug 15, 2024 | 28.59 | 28.67 | 28.57 | 28.65 | 22,684 | +0.11(+0.38%) |
Aug 14, 2024 | 28.59 | 28.60 | 28.51 | 28.54 | 28,489 | -0.10(-0.35%) |
Aug 13, 2024 | 28.61 | 28.64 | 28.59 | 28.64 | 20,582 | -0.02(-0.06%) |
Aug 12, 2024 | 28.50 | 28.68 | 28.50 | 28.66 | 21,024 | +0.18(+0.63%) |
Aug 09, 2024 | 28.44 | 28.51 | 28.43 | 28.48 | 16,529 | +0.04(+0.15%) |
Aug 08, 2024 | 28.37 | 28.45 | 28.34 | 28.43 | 242,391 | +0.15(+0.53%) |
Aug 07, 2024 | 28.34 | 28.36 | 28.25 | 28.28 | 28,416 | +0.02(+0.07%) |
Aug 06, 2024 | 28.25 | 28.33 | 28.25 | 28.26 | 24,220 | -0.10(-0.35%) |
Aug 05, 2024 | 28.19 | 28.37 | 28.16 | 28.36 | 59,375 | -0.16(-0.57%) |
Aug 02, 2024 | 28.65 | 28.65 | 28.43 | 28.53 | 69,866 | -0.19(-0.65%) |