Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 29.32 | 29.86 | 29.26 | 29.79 | 452,221 | +0.50(+1.71%) |
Nov 04, 2024 | 29.24 | 29.55 | 29.14 | 29.29 | 443,353 | +0.21(+0.72%) |
Nov 01, 2024 | 29.09 | 29.18 | 28.86 | 29.08 | 422,429 | +0.04(+0.14%) |
Oct 31, 2024 | 29.04 | 29.23 | 28.91 | 29.04 | 886,781 | -0.11(-0.38%) |
Oct 30, 2024 | 29.18 | 29.61 | 29.12 | 29.15 | 582,176 | +0.00(+0.00%) |
Oct 29, 2024 | 28.27 | 29.20 | 28.20 | 29.15 | 721,985 | +0.91(+3.22%) |
Oct 28, 2024 | 28.02 | 28.34 | 27.83 | 28.24 | 414,370 | +0.49(+1.77%) |
Oct 25, 2024 | 27.85 | 27.97 | 27.70 | 27.75 | 407,538 | +0.05(+0.18%) |
Oct 24, 2024 | 27.65 | 27.80 | 27.55 | 27.70 | 484,787 | +0.05(+0.18%) |
Oct 23, 2024 | 27.82 | 27.91 | 27.48 | 27.65 | 636,053 | -0.20(-0.72%) |
Oct 22, 2024 | 28.05 | 28.05 | 27.66 | 27.85 | 986,536 | -0.08(-0.29%) |
Oct 21, 2024 | 27.86 | 28.20 | 27.85 | 27.93 | 462,076 | +0.03(+0.11%) |
Oct 18, 2024 | 28.05 | 28.05 | 27.82 | 27.90 | 490,103 | -0.04(-0.14%) |
Oct 17, 2024 | 28.06 | 28.06 | 27.77 | 27.94 | 421,543 | +0.07(+0.25%) |
Oct 16, 2024 | 27.95 | 28.02 | 27.78 | 27.87 | 477,059 | -0.05(-0.18%) |
Oct 15, 2024 | 27.65 | 28.19 | 27.53 | 27.92 | 965,156 | +0.44(+1.60%) |
Oct 14, 2024 | 27.43 | 27.52 | 27.19 | 27.48 | 406,223 | +0.08(+0.29%) |
Oct 11, 2024 | 27.12 | 27.54 | 27.12 | 27.40 | 573,888 | +0.37(+1.37%) |
Oct 10, 2024 | 27.46 | 27.69 | 26.98 | 27.03 | 737,208 | -0.65(-2.35%) |
Oct 09, 2024 | 27.23 | 27.79 | 27.19 | 27.68 | 606,786 | +0.48(+1.76%) |
Oct 08, 2024 | 27.44 | 27.48 | 26.96 | 27.20 | 860,860 | -0.19(-0.69%) |
Oct 07, 2024 | 27.30 | 27.55 | 27.30 | 27.39 | 403,266 | -0.12(-0.44%) |
Oct 04, 2024 | 27.68 | 27.80 | 27.36 | 27.51 | 366,750 | +0.15(+0.55%) |
Oct 03, 2024 | 27.35 | 27.50 | 27.24 | 27.36 | 533,955 | -0.19(-0.69%) |
Oct 02, 2024 | 27.64 | 27.82 | 27.52 | 27.55 | 388,227 | -0.22(-0.79%) |
Oct 01, 2024 | 28.02 | 28.11 | 27.50 | 27.77 | 478,072 | -0.18(-0.64%) |
Sep 30, 2024 | 27.88 | 28.02 | 27.61 | 27.95 | 821,372 | +0.08(+0.29%) |
Sep 27, 2024 | 27.94 | 28.16 | 27.84 | 27.87 | 591,229 | +0.12(+0.43%) |
Sep 26, 2024 | 27.80 | 27.90 | 27.67 | 27.75 | 617,730 | +0.12(+0.43%) |
Sep 25, 2024 | 28.19 | 28.19 | 27.55 | 27.63 | 617,145 | -0.47(-1.67%) |
Sep 24, 2024 | 27.84 | 28.11 | 27.82 | 28.10 | 398,624 | +0.27(+0.97%) |
Sep 23, 2024 | 27.68 | 27.91 | 27.59 | 27.83 | 483,597 | +0.15(+0.54%) |
Sep 20, 2024 | 27.90 | 27.90 | 27.36 | 27.68 | 2,254,801 | -0.20(-0.72%) |
Sep 19, 2024 | 28.35 | 28.35 | 27.87 | 27.88 | 611,286 | +0.10(+0.36%) |
Sep 18, 2024 | 27.74 | 28.22 | 27.64 | 27.78 | 712,311 | +0.13(+0.47%) |
Sep 17, 2024 | 27.39 | 27.88 | 27.39 | 27.65 | 712,671 | +0.30(+1.10%) |
Sep 16, 2024 | 27.35 | 27.43 | 27.11 | 27.35 | 693,173 | -0.03(-0.11%) |
Sep 13, 2024 | 27.40 | 27.47 | 27.26 | 27.38 | 804,472 | +0.21(+0.77%) |
Sep 12, 2024 | 27.21 | 27.27 | 26.88 | 27.17 | 1,120,532 | +0.12(+0.44%) |
Sep 11, 2024 | 27.31 | 27.45 | 26.80 | 27.05 | 849,068 | -0.32(-1.17%) |
Sep 10, 2024 | 27.65 | 27.79 | 27.11 | 27.37 | 1,443,250 | -0.17(-0.62%) |
Sep 09, 2024 | 27.62 | 27.79 | 27.52 | 27.54 | 786,211 | -0.01(-0.04%) |
Sep 06, 2024 | 27.95 | 28.21 | 27.45 | 27.55 | 1,304,946 | -0.40(-1.43%) |
Sep 05, 2024 | 28.26 | 28.26 | 27.65 | 27.95 | 634,983 | -0.18(-0.64%) |
Sep 04, 2024 | 27.80 | 28.56 | 27.80 | 28.13 | 520,236 | +0.25(+0.89%) |