Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.52 | 27.52 | 27.21 | 27.34 | 14,316 | -0.26(-0.94%) |
Sep 30, 2024 | 27.50 | 27.75 | 27.37 | 27.60 | 23,107 | -0.04(-0.14%) |
Sep 27, 2024 | 27.86 | 27.87 | 27.56 | 27.64 | 26,646 | -0.44(-1.57%) |
Sep 26, 2024 | 28.30 | 28.30 | 28.01 | 28.08 | 9,465 | -0.02(-0.07%) |
Sep 25, 2024 | 28.23 | 28.32 | 28.05 | 28.10 | 9,533 | -0.08(-0.28%) |
Sep 24, 2024 | 28.18 | 28.22 | 27.81 | 28.18 | 35,259 | +0.10(+0.36%) |
Sep 23, 2024 | 28.53 | 28.53 | 28.01 | 28.08 | 20,909 | -0.39(-1.37%) |
Sep 20, 2024 | 28.46 | 28.55 | 28.34 | 28.47 | 18,056 | -0.20(-0.70%) |
Sep 19, 2024 | 28.70 | 28.74 | 28.50 | 28.67 | 23,795 | +0.52(+1.85%) |
Sep 18, 2024 | 28.33 | 28.64 | 28.07 | 28.15 | 17,710 | -0.17(-0.60%) |
Sep 17, 2024 | 28.54 | 28.58 | 28.25 | 28.32 | 25,684 | -0.39(-1.36%) |
Sep 16, 2024 | 28.80 | 28.82 | 28.57 | 28.71 | 27,463 | +0.08(+0.28%) |
Sep 13, 2024 | 28.57 | 28.69 | 28.40 | 28.63 | 23,078 | +0.21(+0.74%) |
Sep 12, 2024 | 28.38 | 28.50 | 28.17 | 28.42 | 44,712 | +0.14(+0.50%) |
Sep 11, 2024 | 27.93 | 28.31 | 27.48 | 28.28 | 23,749 | +0.56(+2.02%) |
Sep 10, 2024 | 27.45 | 27.78 | 27.31 | 27.72 | 13,518 | +0.23(+0.84%) |
Sep 09, 2024 | 27.54 | 27.74 | 27.47 | 27.49 | 14,783 | +0.05(+0.18%) |
Sep 06, 2024 | 27.80 | 27.82 | 27.20 | 27.44 | 21,541 | -0.07(-0.25%) |
Sep 05, 2024 | 27.89 | 27.89 | 27.42 | 27.51 | 26,785 | -0.65(-2.31%) |
Sep 04, 2024 | 27.94 | 28.22 | 27.91 | 28.16 | 18,557 | -0.02(-0.07%) |
Sep 03, 2024 | 28.68 | 28.78 | 28.15 | 28.18 | 28,727 | -0.67(-2.32%) |
Aug 30, 2024 | 28.63 | 28.88 | 28.55 | 28.85 | 11,276 | +0.22(+0.77%) |
Aug 29, 2024 | 28.65 | 28.82 | 28.55 | 28.63 | 10,236 | +0.15(+0.53%) |
Aug 28, 2024 | 28.60 | 28.60 | 28.27 | 28.48 | 29,820 | -0.20(-0.70%) |
Aug 27, 2024 | 28.66 | 28.68 | 28.41 | 28.68 | 12,860 | -0.04(-0.14%) |
Aug 26, 2024 | 28.75 | 28.75 | 28.58 | 28.72 | 25,885 | -0.10(-0.35%) |
Aug 23, 2024 | 28.70 | 28.82 | 28.56 | 28.82 | 34,440 | +0.17(+0.59%) |
Aug 22, 2024 | 28.93 | 28.98 | 28.55 | 28.65 | 25,060 | -0.07(-0.24%) |
Aug 21, 2024 | 28.86 | 28.86 | 28.40 | 28.72 | 46,919 | +0.02(+0.07%) |
Aug 20, 2024 | 28.64 | 28.87 | 28.44 | 28.70 | 50,822 | +0.11(+0.38%) |
Aug 19, 2024 | 28.07 | 28.59 | 28.05 | 28.59 | 19,906 | +0.54(+1.93%) |
Aug 16, 2024 | 28.03 | 28.12 | 27.91 | 28.05 | 25,706 | +0.03(+0.11%) |
Aug 15, 2024 | 27.99 | 28.04 | 27.81 | 28.02 | 21,137 | +0.34(+1.23%) |
Aug 14, 2024 | 27.51 | 27.70 | 27.35 | 27.68 | 14,476 | +0.21(+0.76%) |
Aug 13, 2024 | 27.19 | 27.50 | 27.18 | 27.47 | 18,321 | +0.47(+1.74%) |
Aug 12, 2024 | 27.22 | 27.22 | 26.90 | 27.00 | 22,884 | -0.15(-0.55%) |
Aug 09, 2024 | 26.83 | 27.24 | 26.83 | 27.15 | 35,164 | +0.58(+2.18%) |
Aug 08, 2024 | 26.34 | 26.65 | 26.11 | 26.57 | 36,396 | +1.23(+4.85%) |
Aug 07, 2024 | 25.89 | 25.89 | 25.25 | 25.34 | 55,766 | -0.83(-3.17%) |
Aug 06, 2024 | 25.99 | 26.46 | 25.90 | 26.17 | 25,578 | +0.44(+1.71%) |
Aug 05, 2024 | 25.23 | 26.15 | 25.17 | 25.73 | 78,860 | -0.79(-2.98%) |
Aug 02, 2024 | 26.72 | 26.72 | 26.21 | 26.52 | 32,441 | -0.58(-2.14%) |