Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.02 | 28.11 | 27.50 | 27.77 | 478,072 | -0.18(-0.64%) |
Sep 30, 2024 | 27.88 | 28.02 | 27.61 | 27.95 | 821,372 | +0.08(+0.29%) |
Sep 27, 2024 | 27.94 | 28.16 | 27.84 | 27.87 | 591,229 | +0.12(+0.43%) |
Sep 26, 2024 | 27.80 | 27.90 | 27.67 | 27.75 | 617,730 | +0.12(+0.43%) |
Sep 25, 2024 | 28.19 | 28.19 | 27.55 | 27.63 | 617,145 | -0.47(-1.67%) |
Sep 24, 2024 | 27.84 | 28.11 | 27.82 | 28.10 | 398,624 | +0.27(+0.97%) |
Sep 23, 2024 | 27.68 | 27.91 | 27.59 | 27.83 | 483,597 | +0.15(+0.54%) |
Sep 20, 2024 | 27.90 | 27.90 | 27.36 | 27.68 | 2,254,801 | -0.20(-0.72%) |
Sep 19, 2024 | 28.35 | 28.35 | 27.87 | 27.88 | 611,286 | +0.10(+0.36%) |
Sep 18, 2024 | 27.74 | 28.22 | 27.64 | 27.78 | 712,311 | +0.13(+0.47%) |
Sep 17, 2024 | 27.39 | 27.88 | 27.39 | 27.65 | 712,671 | +0.30(+1.10%) |
Sep 16, 2024 | 27.35 | 27.43 | 27.11 | 27.35 | 693,173 | -0.03(-0.11%) |
Sep 13, 2024 | 27.40 | 27.47 | 27.26 | 27.38 | 804,472 | +0.21(+0.77%) |
Sep 12, 2024 | 27.21 | 27.27 | 26.88 | 27.17 | 1,120,532 | +0.12(+0.44%) |
Sep 11, 2024 | 27.31 | 27.45 | 26.80 | 27.05 | 849,068 | -0.42(-1.53%) |
Sep 10, 2024 | 27.75 | 27.89 | 27.21 | 27.47 | 1,437,996 | -0.17(-0.62%) |
Sep 09, 2024 | 27.72 | 27.89 | 27.62 | 27.64 | 783,349 | -0.01(-0.04%) |
Sep 06, 2024 | 28.05 | 28.31 | 27.55 | 27.65 | 1,300,196 | -0.40(-1.43%) |
Sep 05, 2024 | 28.36 | 28.36 | 27.75 | 28.05 | 632,672 | -0.18(-0.64%) |
Sep 04, 2024 | 27.90 | 28.66 | 27.90 | 28.23 | 518,343 | +0.25(+0.89%) |
Sep 03, 2024 | 29.15 | 29.25 | 27.86 | 27.98 | 810,735 | -1.45(-4.93%) |
Aug 30, 2024 | 28.95 | 29.46 | 28.95 | 29.43 | 492,177 | +0.49(+1.69%) |
Aug 29, 2024 | 29.31 | 29.39 | 28.85 | 28.94 | 663,072 | -0.22(-0.75%) |
Aug 28, 2024 | 29.11 | 29.30 | 29.05 | 29.16 | 393,794 | +0.12(+0.41%) |
Aug 27, 2024 | 29.11 | 29.22 | 28.86 | 29.04 | 476,234 | -0.06(-0.21%) |
Aug 26, 2024 | 29.27 | 29.59 | 29.07 | 29.10 | 458,329 | -0.10(-0.34%) |
Aug 23, 2024 | 29.18 | 29.35 | 29.02 | 29.20 | 375,072 | +0.30(+1.04%) |
Aug 22, 2024 | 29.01 | 29.01 | 28.76 | 28.90 | 287,060 | +0.06(+0.21%) |
Aug 21, 2024 | 28.55 | 28.86 | 28.47 | 28.84 | 366,164 | +0.33(+1.16%) |
Aug 20, 2024 | 28.74 | 29.02 | 28.34 | 28.51 | 445,630 | -0.39(-1.35%) |
Aug 19, 2024 | 28.51 | 28.90 | 28.43 | 28.90 | 456,402 | +0.45(+1.58%) |
Aug 16, 2024 | 28.64 | 28.66 | 28.39 | 28.45 | 650,334 | -0.07(-0.25%) |
Aug 15, 2024 | 28.70 | 28.70 | 28.32 | 28.52 | 695,897 | +0.19(+0.67%) |
Aug 14, 2024 | 28.54 | 28.61 | 27.98 | 28.33 | 491,480 | -0.19(-0.67%) |
Aug 13, 2024 | 28.28 | 28.65 | 28.10 | 28.52 | 352,026 | +0.42(+1.49%) |
Aug 12, 2024 | 28.68 | 29.05 | 28.04 | 28.10 | 506,744 | -0.65(-2.26%) |
Aug 09, 2024 | 28.45 | 28.95 | 27.88 | 28.75 | 720,462 | +0.99(+3.57%) |
Aug 08, 2024 | 27.01 | 27.84 | 26.80 | 27.76 | 920,125 | +0.78(+2.89%) |
Aug 07, 2024 | 27.19 | 27.35 | 26.86 | 26.98 | 571,462 | +0.07(+0.26%) |
Aug 06, 2024 | 26.38 | 27.07 | 26.38 | 26.91 | 577,759 | +0.58(+2.20%) |
Aug 05, 2024 | 26.66 | 26.66 | 26.04 | 26.33 | 901,848 | -0.81(-2.98%) |
Aug 02, 2024 | 27.59 | 27.59 | 26.85 | 27.14 | 756,565 | -0.85(-3.04%) |