Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.97 | 29.07 | 28.59 | 28.84 | 126,747 | -0.09(-0.31%) |
Oct 17, 2024 | 28.98 | 29.06 | 28.76 | 28.93 | 63,037 | -0.12(-0.41%) |
Oct 16, 2024 | 29.04 | 29.16 | 28.79 | 29.05 | 81,295 | +0.14(+0.48%) |
Oct 15, 2024 | 28.10 | 29.05 | 28.10 | 28.91 | 139,346 | +0.60(+2.12%) |
Oct 14, 2024 | 28.38 | 28.46 | 28.08 | 28.31 | 110,927 | -0.22(-0.77%) |
Oct 11, 2024 | 28.38 | 28.62 | 28.32 | 28.53 | 81,878 | +0.13(+0.46%) |
Oct 10, 2024 | 28.50 | 28.50 | 28.01 | 28.40 | 133,007 | -0.33(-1.15%) |
Oct 09, 2024 | 28.78 | 29.16 | 28.58 | 28.73 | 68,798 | -0.09(-0.31%) |
Oct 08, 2024 | 28.48 | 29.35 | 28.32 | 28.82 | 116,398 | +0.36(+1.26%) |
Oct 07, 2024 | 28.78 | 28.88 | 28.12 | 28.46 | 105,705 | -0.51(-1.76%) |
Oct 04, 2024 | 29.73 | 29.73 | 28.70 | 28.97 | 112,724 | -0.49(-1.66%) |
Oct 03, 2024 | 29.70 | 30.40 | 29.43 | 29.46 | 247,944 | -0.32(-1.07%) |
Oct 02, 2024 | 29.06 | 30.19 | 28.93 | 29.78 | 256,680 | +0.53(+1.81%) |
Oct 01, 2024 | 28.75 | 29.64 | 28.41 | 29.25 | 244,306 | +0.41(+1.42%) |
Sep 30, 2024 | 28.24 | 28.84 | 28.24 | 28.84 | 110,749 | +0.39(+1.37%) |
Sep 27, 2024 | 28.50 | 28.80 | 28.33 | 28.45 | 68,664 | +0.17(+0.60%) |
Sep 26, 2024 | 28.54 | 28.66 | 28.28 | 28.28 | 89,459 | -0.03(-0.11%) |
Sep 25, 2024 | 28.60 | 28.60 | 28.06 | 28.31 | 101,724 | -0.31(-1.08%) |
Sep 24, 2024 | 28.83 | 28.86 | 28.57 | 28.62 | 69,999 | -0.13(-0.45%) |
Sep 23, 2024 | 28.83 | 28.96 | 28.63 | 28.75 | 71,255 | +0.08(+0.28%) |
Sep 20, 2024 | 29.10 | 29.21 | 28.65 | 28.67 | 437,237 | -0.44(-1.51%) |
Sep 19, 2024 | 29.66 | 29.67 | 28.92 | 29.11 | 123,039 | -0.19(-0.65%) |
Sep 18, 2024 | 29.22 | 29.96 | 28.98 | 29.30 | 94,779 | +0.08(+0.27%) |
Sep 17, 2024 | 28.87 | 29.72 | 28.85 | 29.22 | 119,807 | +0.41(+1.42%) |
Sep 16, 2024 | 28.80 | 28.91 | 28.64 | 28.81 | 57,636 | +0.03(+0.10%) |
Sep 13, 2024 | 28.51 | 28.82 | 28.36 | 28.78 | 69,938 | +0.54(+1.91%) |
Sep 12, 2024 | 28.04 | 28.38 | 27.96 | 28.24 | 66,586 | +0.33(+1.18%) |
Sep 11, 2024 | 28.07 | 28.07 | 27.48 | 27.91 | 76,617 | -0.34(-1.20%) |
Sep 10, 2024 | 28.22 | 28.47 | 28.04 | 28.25 | 74,016 | +0.02(+0.07%) |
Sep 09, 2024 | 28.44 | 28.86 | 28.06 | 28.23 | 97,966 | -0.11(-0.39%) |
Sep 06, 2024 | 28.98 | 29.05 | 28.33 | 28.34 | 87,838 | -0.70(-2.41%) |
Sep 05, 2024 | 28.66 | 29.15 | 28.33 | 29.04 | 145,155 | +0.38(+1.33%) |
Sep 04, 2024 | 28.72 | 28.99 | 28.61 | 28.66 | 76,599 | -0.03(-0.10%) |
Sep 03, 2024 | 28.99 | 29.16 | 28.58 | 28.69 | 98,835 | -0.35(-1.21%) |
Aug 30, 2024 | 28.78 | 29.09 | 28.65 | 29.04 | 88,198 | +0.21(+0.73%) |
Aug 29, 2024 | 28.86 | 28.89 | 28.39 | 28.83 | 58,445 | +0.21(+0.73%) |
Aug 28, 2024 | 28.81 | 29.00 | 28.40 | 28.62 | 96,389 | -0.17(-0.59%) |
Aug 27, 2024 | 28.76 | 29.19 | 28.64 | 28.79 | 67,450 | -0.09(-0.31%) |
Aug 26, 2024 | 29.01 | 29.14 | 28.75 | 28.88 | 78,579 | +0.09(+0.31%) |
Aug 23, 2024 | 28.23 | 28.94 | 28.23 | 28.79 | 110,179 | +0.58(+2.06%) |
Aug 22, 2024 | 28.15 | 28.39 | 28.00 | 28.21 | 114,721 | +0.04(+0.14%) |
Aug 21, 2024 | 28.51 | 28.65 | 28.07 | 28.17 | 159,886 | -0.13(-0.46%) |
Aug 20, 2024 | 28.84 | 28.84 | 28.07 | 28.30 | 77,931 | -0.46(-1.60%) |
Aug 19, 2024 | 27.98 | 28.81 | 27.96 | 28.76 | 235,064 | +0.89(+3.19%) |
Aug 16, 2024 | 27.79 | 28.05 | 27.57 | 27.87 | 72,844 | +0.04(+0.14%) |
Aug 15, 2024 | 28.10 | 28.14 | 27.75 | 27.83 | 66,477 | +0.18(+0.65%) |
Aug 14, 2024 | 27.52 | 27.72 | 27.15 | 27.65 | 138,607 | +0.21(+0.77%) |
Aug 13, 2024 | 27.68 | 27.69 | 27.25 | 27.44 | 90,195 | -0.08(-0.29%) |
Aug 12, 2024 | 27.90 | 27.93 | 27.48 | 27.52 | 68,302 | -0.47(-1.68%) |
Aug 09, 2024 | 28.05 | 28.27 | 27.88 | 27.99 | 244,787 | -0.05(-0.18%) |
Aug 08, 2024 | 27.99 | 28.12 | 27.53 | 28.04 | 64,911 | +0.24(+0.86%) |
Aug 07, 2024 | 28.23 | 28.54 | 27.64 | 27.80 | 75,777 | -0.25(-0.89%) |
Aug 06, 2024 | 27.96 | 28.29 | 27.83 | 28.05 | 96,136 | -0.06(-0.21%) |
Aug 05, 2024 | 28.35 | 28.35 | 27.65 | 28.11 | 119,471 | -1.11(-3.81%) |
Aug 02, 2024 | 29.02 | 29.57 | 29.02 | 29.22 | 105,012 | -0.63(-2.11%) |