Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 28.42 | 28.46 | 28.36 | 28.43 | 38,363 | +0.01(+0.03%) |
Oct 01, 2024 | 28.36 | 28.44 | 28.33 | 28.43 | 48,422 | -0.10(-0.35%) |
Sep 30, 2024 | 28.40 | 28.53 | 28.36 | 28.53 | 44,974 | +0.06(+0.20%) |
Sep 27, 2024 | 28.66 | 28.66 | 28.45 | 28.47 | 63,884 | +0.01(+0.02%) |
Sep 26, 2024 | 28.46 | 28.49 | 28.43 | 28.47 | 69,231 | +0.04(+0.12%) |
Sep 25, 2024 | 28.49 | 28.50 | 28.42 | 28.43 | 58,944 | -0.05(-0.18%) |
Sep 24, 2024 | 28.46 | 28.48 | 28.38 | 28.48 | 71,239 | +0.04(+0.14%) |
Sep 23, 2024 | 28.40 | 28.45 | 28.38 | 28.44 | 230,867 | +0.06(+0.20%) |
Sep 20, 2024 | 28.36 | 28.45 | 28.30 | 28.38 | 62,053 | -0.04(-0.13%) |
Sep 19, 2024 | 28.45 | 28.45 | 28.34 | 28.42 | 56,548 | +0.21(+0.76%) |
Sep 18, 2024 | 28.21 | 28.33 | 28.19 | 28.21 | 68,466 | -0.03(-0.12%) |
Sep 17, 2024 | 28.26 | 28.36 | 28.18 | 28.24 | 57,575 | +0.01(+0.05%) |
Sep 16, 2024 | 28.47 | 28.47 | 28.16 | 28.23 | 99,464 | +0.02(+0.07%) |
Sep 13, 2024 | 28.11 | 28.24 | 28.11 | 28.21 | 106,376 | +0.09(+0.34%) |
Sep 12, 2024 | 28.07 | 28.16 | 27.99 | 28.11 | 87,546 | +0.05(+0.18%) |
Sep 11, 2024 | 27.93 | 28.06 | 27.67 | 28.06 | 80,746 | +0.13(+0.46%) |
Sep 10, 2024 | 27.92 | 28.13 | 27.76 | 27.93 | 58,149 | +0.05(+0.18%) |
Sep 09, 2024 | 27.86 | 27.93 | 27.79 | 27.88 | 139,302 | +0.17(+0.62%) |
Sep 06, 2024 | 27.92 | 27.94 | 27.66 | 27.71 | 167,369 | -0.22(-0.79%) |
Sep 05, 2024 | 27.95 | 27.99 | 27.83 | 27.93 | 83,073 | +0.02(+0.06%) |
Sep 04, 2024 | 28.23 | 28.23 | 27.85 | 27.91 | 230,378 | +0.00(+0.01%) |
Sep 03, 2024 | 28.17 | 28.17 | 27.89 | 27.91 | 7,277,509 | -0.29(-1.03%) |
Aug 30, 2024 | 28.35 | 28.35 | 28.07 | 28.20 | 357,777 | +0.04(+0.16%) |
Aug 29, 2024 | 28.16 | 28.18 | 28.15 | 28.16 | 12,185 | +0.01(+0.02%) |
Aug 28, 2024 | 28.15 | 28.19 | 28.15 | 28.15 | 28,493 | -0.00(-0.00%) |
Aug 27, 2024 | 28.18 | 28.18 | 28.14 | 28.15 | 5,921 | +0.01(+0.04%) |
Aug 26, 2024 | 28.15 | 28.18 | 28.11 | 28.14 | 2,165 | -0.00(-0.01%) |
Aug 23, 2024 | 28.17 | 28.17 | 28.14 | 28.14 | 502 | +0.02(+0.06%) |
Aug 22, 2024 | 28.17 | 28.17 | 28.12 | 28.12 | 526 | +0.00(+0.02%) |
Aug 21, 2024 | 28.08 | 28.13 | 28.08 | 28.12 | 2,590 | +0.00(+0.00%) |
Aug 20, 2024 | 28.14 | 28.14 | 28.12 | 28.12 | 9,603 | +0.00(+0.00%) |
Aug 19, 2024 | 28.10 | 28.14 | 28.10 | 28.12 | 4,803 | +0.01(+0.02%) |
Aug 16, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 100 | +0.02(+0.08%) |
Aug 15, 2024 | 28.13 | 28.13 | 28.09 | 28.09 | 712 | +0.01(+0.05%) |
Aug 14, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 190 | +0.03(+0.12%) |
Aug 13, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 8 | +0.09(+0.31%) |
Aug 12, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.01(+0.03%) |
Aug 09, 2024 | 27.92 | 27.95 | 27.91 | 27.95 | 970 | +0.08(+0.30%) |
Aug 08, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 9 | +0.20(+0.73%) |
Aug 07, 2024 | 27.66 | 27.67 | 27.66 | 27.67 | 1,223 | -0.07(-0.24%) |
Aug 06, 2024 | 27.77 | 27.77 | 27.73 | 27.73 | 1,698 | +0.24(+0.86%) |
Aug 05, 2024 | 27.54 | 27.54 | 27.46 | 27.49 | 2,669 | -0.35(-1.27%) |
Aug 02, 2024 | 27.82 | 27.85 | 27.82 | 27.85 | 300 | -0.12(-0.42%) |