Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.52 | 28.70 | 28.38 | 28.48 | 67,810 | +0.36(+1.28%) |
Sep 30, 2024 | 28.30 | 28.35 | 28.03 | 28.12 | 43,987 | -0.21(-0.74%) |
Sep 27, 2024 | 28.32 | 28.43 | 28.21 | 28.33 | 43,390 | +0.26(+0.93%) |
Sep 26, 2024 | 28.22 | 28.25 | 27.96 | 28.07 | 70,765 | -0.12(-0.43%) |
Sep 25, 2024 | 28.29 | 28.33 | 28.17 | 28.19 | 40,329 | -0.36(-1.26%) |
Sep 24, 2024 | 28.23 | 28.55 | 28.13 | 28.55 | 43,605 | -0.12(-0.42%) |
Sep 23, 2024 | 28.49 | 28.72 | 28.32 | 28.67 | 72,288 | -0.07(-0.24%) |
Sep 20, 2024 | 28.67 | 28.80 | 28.50 | 28.74 | 68,334 | -0.04(-0.14%) |
Sep 19, 2024 | 28.69 | 28.78 | 28.53 | 28.78 | 156,561 | -0.04(-0.14%) |
Sep 18, 2024 | 29.09 | 29.25 | 28.82 | 28.82 | 102,435 | -0.44(-1.50%) |
Sep 17, 2024 | 29.41 | 29.41 | 29.18 | 29.26 | 59,664 | -0.16(-0.54%) |
Sep 16, 2024 | 29.26 | 29.43 | 29.18 | 29.42 | 57,153 | +0.25(+0.86%) |
Sep 13, 2024 | 29.25 | 29.27 | 29.09 | 29.17 | 39,134 | +0.15(+0.52%) |
Sep 12, 2024 | 29.09 | 29.21 | 28.90 | 29.02 | 204,706 | -0.15(-0.51%) |
Sep 11, 2024 | 29.07 | 29.44 | 29.04 | 29.17 | 81,363 | -0.12(-0.41%) |
Sep 10, 2024 | 28.88 | 29.31 | 28.88 | 29.29 | 82,494 | +0.36(+1.24%) |
Sep 09, 2024 | 28.78 | 28.97 | 28.64 | 28.93 | 51,968 | +0.10(+0.35%) |
Sep 06, 2024 | 28.77 | 29.17 | 28.54 | 28.83 | 103,466 | +0.13(+0.45%) |
Sep 05, 2024 | 28.77 | 28.77 | 28.44 | 28.70 | 137,916 | +0.21(+0.74%) |
Sep 04, 2024 | 28.16 | 28.57 | 28.11 | 28.49 | 201,218 | +0.48(+1.71%) |
Sep 03, 2024 | 27.94 | 28.07 | 27.89 | 28.01 | 49,429 | +0.53(+1.93%) |
Aug 30, 2024 | 27.84 | 27.85 | 27.48 | 27.48 | 114,025 | -0.35(-1.26%) |
Aug 29, 2024 | 27.82 | 27.84 | 27.72 | 27.83 | 99,971 | -0.14(-0.50%) |
Aug 28, 2024 | 28.09 | 28.09 | 27.96 | 27.97 | 48,501 | -0.04(-0.14%) |
Aug 27, 2024 | 27.80 | 28.07 | 27.80 | 28.01 | 72,220 | -0.08(-0.28%) |
Aug 26, 2024 | 28.41 | 28.41 | 28.05 | 28.09 | 42,234 | -0.07(-0.25%) |
Aug 23, 2024 | 27.97 | 28.27 | 27.89 | 28.16 | 58,834 | +0.33(+1.19%) |
Aug 22, 2024 | 28.11 | 28.11 | 27.73 | 27.83 | 106,554 | -0.42(-1.49%) |
Aug 21, 2024 | 28.09 | 28.43 | 27.98 | 28.25 | 402,727 | +0.21(+0.75%) |
Aug 20, 2024 | 27.90 | 28.08 | 27.89 | 28.04 | 238,036 | +0.28(+1.01%) |
Aug 19, 2024 | 27.66 | 27.85 | 27.60 | 27.76 | 143,059 | +0.09(+0.33%) |
Aug 16, 2024 | 27.69 | 27.69 | 27.49 | 27.67 | 277,308 | +0.14(+0.51%) |
Aug 15, 2024 | 27.30 | 27.53 | 27.30 | 27.53 | 67,161 | -0.51(-1.82%) |
Aug 14, 2024 | 27.90 | 28.16 | 27.85 | 28.04 | 54,090 | +0.09(+0.32%) |
Aug 13, 2024 | 27.94 | 27.96 | 27.80 | 27.95 | 138,654 | +0.35(+1.27%) |
Aug 12, 2024 | 27.30 | 27.64 | 27.20 | 27.60 | 86,097 | +0.26(+0.95%) |
Aug 09, 2024 | 27.47 | 27.47 | 27.30 | 27.34 | 164,848 | +0.22(+0.81%) |
Aug 08, 2024 | 27.05 | 27.13 | 26.90 | 27.12 | 155,954 | -0.22(-0.80%) |
Aug 07, 2024 | 27.47 | 27.50 | 27.18 | 27.34 | 76,808 | -0.30(-1.09%) |
Aug 06, 2024 | 28.31 | 28.31 | 27.57 | 27.64 | 634,701 | -0.77(-2.71%) |
Aug 05, 2024 | 29.11 | 29.11 | 28.06 | 28.41 | 188,118 | +0.03(+0.11%) |
Aug 02, 2024 | 27.85 | 28.42 | 27.85 | 28.38 | 177,247 | +1.25(+4.61%) |