Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.41 | 29.58 | 29.31 | 29.57 | 1,673 | +0.41(+1.42%) |
Oct 03, 2024 | 29.29 | 29.29 | 29.05 | 29.16 | 17,187 | -0.06(-0.22%) |
Oct 02, 2024 | 28.89 | 29.22 | 28.89 | 29.22 | 2,298 | +0.04(+0.14%) |
Oct 01, 2024 | 29.12 | 29.21 | 29.01 | 29.18 | 7,663 | -0.09(-0.31%) |
Sep 30, 2024 | 28.97 | 29.27 | 28.97 | 29.27 | 733 | +0.28(+0.98%) |
Sep 27, 2024 | 28.89 | 28.98 | 28.89 | 28.98 | 21,179 | -0.06(-0.21%) |
Sep 26, 2024 | 29.13 | 29.13 | 29.04 | 29.04 | 554 | -0.25(-0.85%) |
Sep 25, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 135 | -0.05(-0.16%) |
Sep 24, 2024 | 29.32 | 29.34 | 29.32 | 29.34 | 301 | -0.00(-0.01%) |
Sep 23, 2024 | 29.25 | 29.34 | 29.25 | 29.34 | 708 | +0.23(+0.78%) |
Sep 20, 2024 | 29.17 | 29.17 | 29.12 | 29.12 | 500 | +0.09(+0.31%) |
Sep 19, 2024 | 28.81 | 29.03 | 28.81 | 29.03 | 2,238 | +0.55(+1.94%) |
Sep 18, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 57 | +0.16(+0.56%) |
Sep 17, 2024 | 28.40 | 28.44 | 28.20 | 28.31 | 821 | +0.05(+0.17%) |
Sep 16, 2024 | 28.28 | 28.28 | 28.27 | 28.27 | 277 | +0.20(+0.72%) |
Sep 13, 2024 | 28.07 | 28.08 | 28.04 | 28.06 | 1,831 | +0.39(+1.40%) |
Sep 12, 2024 | 27.66 | 27.74 | 27.66 | 27.67 | 10,472 | +0.48(+1.76%) |
Sep 11, 2024 | 26.93 | 27.20 | 26.70 | 27.20 | 6,176 | +0.39(+1.46%) |
Sep 10, 2024 | 26.66 | 26.80 | 26.66 | 26.80 | 1,662 | -0.11(-0.39%) |
Sep 09, 2024 | 27.08 | 27.16 | 26.91 | 26.91 | 2,187 | +0.23(+0.88%) |
Sep 06, 2024 | 26.66 | 26.70 | 26.59 | 26.68 | 10,578 | -0.56(-2.06%) |
Sep 05, 2024 | 27.43 | 27.43 | 27.21 | 27.24 | 1,693 | -0.21(-0.77%) |
Sep 04, 2024 | 27.40 | 27.50 | 27.40 | 27.45 | 1,079 | +0.10(+0.37%) |
Sep 03, 2024 | 28.55 | 28.55 | 27.35 | 27.35 | 714 | -1.42(-4.92%) |
Aug 30, 2024 | 28.56 | 28.76 | 28.56 | 28.76 | 506 | +0.37(+1.31%) |
Aug 29, 2024 | 28.51 | 28.62 | 28.39 | 28.39 | 1,276 | +0.02(+0.06%) |
Aug 28, 2024 | 28.71 | 28.71 | 28.37 | 28.37 | 2,254 | -0.38(-1.32%) |
Aug 27, 2024 | 28.74 | 28.78 | 28.74 | 28.75 | 1,020 | -0.07(-0.25%) |
Aug 26, 2024 | 29.16 | 29.16 | 28.82 | 28.82 | 859 | -0.15(-0.52%) |
Aug 23, 2024 | 28.73 | 28.98 | 28.69 | 28.98 | 10,751 | +0.94(+3.35%) |
Aug 22, 2024 | 28.42 | 28.42 | 28.04 | 28.04 | 515 | -0.17(-0.61%) |
Aug 21, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28 | +0.50(+1.81%) |
Aug 20, 2024 | 27.59 | 27.71 | 27.56 | 27.71 | 762 | -0.33(-1.18%) |
Aug 19, 2024 | 27.52 | 28.04 | 27.52 | 28.04 | 1,658 | +0.41(+1.48%) |
Aug 16, 2024 | 27.41 | 27.65 | 27.37 | 27.63 | 3,589 | +0.23(+0.83%) |
Aug 15, 2024 | 27.32 | 27.48 | 27.32 | 27.40 | 498 | +0.44(+1.62%) |
Aug 14, 2024 | 27.04 | 27.04 | 26.96 | 26.96 | 537 | +0.11(+0.39%) |
Aug 13, 2024 | 26.67 | 26.95 | 26.67 | 26.86 | 2,365 | +0.43(+1.64%) |
Aug 12, 2024 | 26.29 | 26.57 | 26.29 | 26.42 | 3,004 | +0.04(+0.15%) |
Aug 09, 2024 | 26.22 | 26.39 | 26.16 | 26.39 | 723 | +0.27(+1.02%) |
Aug 08, 2024 | 25.75 | 26.12 | 25.75 | 26.12 | 492 | +1.15(+4.61%) |
Aug 07, 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 542 | -0.42(-1.65%) |
Aug 06, 2024 | 25.08 | 25.47 | 25.08 | 25.39 | 2,664 | +0.68(+2.74%) |
Aug 05, 2024 | 23.44 | 24.71 | 23.44 | 24.71 | 969 | -0.68(-2.68%) |
Aug 02, 2024 | 25.40 | 25.41 | 25.26 | 25.39 | 28,287 | -1.29(-4.83%) |