Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 29.03 | 29.10 | 28.85 | 28.99 | 418,087 | +0.07(+0.24%) |
Oct 04, 2024 | 28.86 | 28.97 | 28.72 | 28.92 | 153,573 | +0.00(+0.00%) |
Oct 03, 2024 | 28.94 | 29.04 | 28.84 | 28.92 | 56,954 | -0.20(-0.69%) |
Oct 02, 2024 | 29.10 | 29.14 | 28.94 | 29.12 | 128,399 | -0.20(-0.68%) |
Oct 01, 2024 | 29.40 | 29.43 | 29.22 | 29.32 | 185,278 | -0.11(-0.37%) |
Sep 30, 2024 | 29.58 | 29.65 | 29.31 | 29.43 | 71,584 | +0.16(+0.55%) |
Sep 27, 2024 | 29.37 | 29.44 | 29.19 | 29.27 | 116,552 | -0.16(-0.54%) |
Sep 26, 2024 | 29.26 | 29.57 | 29.23 | 29.43 | 430,304 | -0.00(-0.01%) |
Sep 25, 2024 | 29.55 | 29.58 | 29.42 | 29.43 | 1,190,081 | -0.07(-0.23%) |
Sep 24, 2024 | 29.27 | 29.52 | 29.24 | 29.50 | 117,666 | +0.33(+1.13%) |
Sep 23, 2024 | 29.31 | 29.31 | 29.03 | 29.17 | 122,556 | +0.11(+0.38%) |
Sep 20, 2024 | 29.22 | 29.23 | 28.94 | 29.06 | 190,533 | +0.02(+0.09%) |
Sep 19, 2024 | 28.94 | 29.08 | 28.78 | 29.04 | 180,735 | -0.16(-0.57%) |
Sep 18, 2024 | 29.53 | 29.58 | 29.04 | 29.20 | 294,613 | -0.37(-1.25%) |
Sep 17, 2024 | 29.76 | 29.76 | 29.50 | 29.57 | 155,815 | -0.39(-1.30%) |
Sep 16, 2024 | 29.75 | 29.97 | 29.73 | 29.96 | 386,051 | +0.31(+1.05%) |
Sep 13, 2024 | 29.62 | 29.71 | 29.60 | 29.65 | 224,472 | +0.28(+0.95%) |
Sep 12, 2024 | 29.09 | 29.40 | 29.09 | 29.37 | 406,119 | +0.29(+1.00%) |
Sep 11, 2024 | 28.91 | 29.10 | 28.75 | 29.08 | 305,841 | +0.29(+1.01%) |
Sep 10, 2024 | 28.70 | 28.80 | 28.59 | 28.79 | 157,419 | -0.18(-0.62%) |
Sep 09, 2024 | 28.79 | 29.00 | 28.75 | 28.97 | 98,095 | +0.20(+0.70%) |
Sep 06, 2024 | 29.08 | 29.08 | 28.75 | 28.77 | 120,451 | -0.35(-1.20%) |
Sep 05, 2024 | 29.26 | 29.30 | 29.04 | 29.12 | 133,190 | +0.29(+1.01%) |
Sep 04, 2024 | 28.77 | 29.00 | 28.77 | 28.83 | 127,880 | +0.39(+1.37%) |
Sep 03, 2024 | 28.42 | 28.55 | 28.40 | 28.44 | 105,456 | +0.01(+0.04%) |
Aug 30, 2024 | 28.50 | 28.55 | 28.30 | 28.43 | 77,915 | +0.03(+0.11%) |
Aug 29, 2024 | 28.63 | 28.63 | 28.34 | 28.40 | 81,781 | +0.00(+0.00%) |
Aug 28, 2024 | 28.34 | 28.47 | 28.26 | 28.40 | 110,121 | +0.10(+0.35%) |
Aug 27, 2024 | 28.24 | 28.35 | 28.22 | 28.30 | 722,236 | +0.20(+0.71%) |
Aug 26, 2024 | 28.15 | 28.22 | 28.08 | 28.10 | 127,021 | -0.08(-0.30%) |
Aug 23, 2024 | 28.01 | 28.21 | 27.95 | 28.18 | 83,703 | +0.38(+1.38%) |
Aug 22, 2024 | 27.92 | 27.95 | 27.80 | 27.80 | 97,732 | -0.05(-0.18%) |
Aug 21, 2024 | 27.81 | 27.96 | 27.72 | 27.85 | 147,591 | -0.04(-0.14%) |
Aug 20, 2024 | 27.87 | 27.96 | 27.83 | 27.89 | 864,742 | -0.07(-0.25%) |
Aug 19, 2024 | 27.85 | 28.04 | 27.76 | 27.96 | 392,710 | +0.24(+0.87%) |
Aug 16, 2024 | 27.60 | 27.77 | 27.52 | 27.72 | 261,274 | +0.30(+1.09%) |
Aug 15, 2024 | 27.31 | 27.49 | 27.27 | 27.42 | 146,986 | +0.01(+0.04%) |
Aug 14, 2024 | 27.35 | 27.53 | 27.32 | 27.41 | 1,117,078 | +0.18(+0.66%) |
Aug 13, 2024 | 27.05 | 27.24 | 27.00 | 27.23 | 114,512 | +0.25(+0.93%) |
Aug 12, 2024 | 26.95 | 27.02 | 26.86 | 26.98 | 102,795 | +0.14(+0.52%) |
Aug 09, 2024 | 26.78 | 26.88 | 26.71 | 26.84 | 307,020 | +0.21(+0.79%) |
Aug 08, 2024 | 26.70 | 26.74 | 26.51 | 26.63 | 296,082 | +0.75(+2.90%) |
Aug 07, 2024 | 26.08 | 26.29 | 25.88 | 25.88 | 860,203 | -0.09(-0.35%) |
Aug 06, 2024 | 25.76 | 26.07 | 25.71 | 25.97 | 1,856,248 | -0.16(-0.61%) |
Aug 05, 2024 | 26.13 | 26.23 | 25.96 | 26.13 | 137,329 | -0.24(-0.91%) |
Aug 02, 2024 | 26.53 | 26.66 | 26.21 | 26.37 | 135,331 | +0.46(+1.78%) |