Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.10 | 29.16 | 28.85 | 29.14 | 115,738 | -0.54(-1.82%) |
Sep 30, 2024 | 29.96 | 30.07 | 29.48 | 29.68 | 107,909 | -0.03(-0.10%) |
Sep 27, 2024 | 30.04 | 30.11 | 29.49 | 29.71 | 292,481 | -0.24(-0.80%) |
Sep 26, 2024 | 29.79 | 29.96 | 29.24 | 29.95 | 83,808 | +0.75(+2.57%) |
Sep 25, 2024 | 29.24 | 29.73 | 29.14 | 29.20 | 113,919 | -0.55(-1.85%) |
Sep 24, 2024 | 29.29 | 29.90 | 28.92 | 29.75 | 102,405 | +0.74(+2.55%) |
Sep 23, 2024 | 29.19 | 29.34 | 28.99 | 29.01 | 89,704 | +0.05(+0.17%) |
Sep 20, 2024 | 29.09 | 29.18 | 28.84 | 28.96 | 253,737 | -0.12(-0.41%) |
Sep 19, 2024 | 28.80 | 29.19 | 28.75 | 29.08 | 85,509 | +0.48(+1.68%) |
Sep 18, 2024 | 28.37 | 28.79 | 28.16 | 28.60 | 105,047 | +0.22(+0.78%) |
Sep 17, 2024 | 28.37 | 28.49 | 28.23 | 28.38 | 92,751 | +0.26(+0.92%) |
Sep 16, 2024 | 28.03 | 28.18 | 27.94 | 28.12 | 109,807 | +0.11(+0.39%) |
Sep 13, 2024 | 27.93 | 28.01 | 27.87 | 28.01 | 395,969 | +0.43(+1.54%) |
Sep 12, 2024 | 27.17 | 27.67 | 27.17 | 27.59 | 80,708 | +0.60(+2.20%) |
Sep 11, 2024 | 26.89 | 27.00 | 26.52 | 26.99 | 273,512 | +1.37(+5.35%) |
Sep 10, 2024 | 25.52 | 25.76 | 25.42 | 25.62 | 216,893 | -0.13(-0.50%) |
Sep 09, 2024 | 25.80 | 25.85 | 25.60 | 25.75 | 109,051 | -0.15(-0.58%) |
Sep 06, 2024 | 26.27 | 26.34 | 25.77 | 25.90 | 628,651 | -0.30(-1.15%) |
Sep 05, 2024 | 25.95 | 26.21 | 25.95 | 26.20 | 125,757 | -0.38(-1.43%) |
Sep 04, 2024 | 26.19 | 26.64 | 26.19 | 26.58 | 70,192 | -0.21(-0.78%) |
Sep 03, 2024 | 26.78 | 26.94 | 26.60 | 26.79 | 74,963 | -0.32(-1.18%) |
Aug 30, 2024 | 26.99 | 27.29 | 26.99 | 27.11 | 86,398 | -0.29(-1.06%) |
Aug 29, 2024 | 27.24 | 27.44 | 27.18 | 27.40 | 154,854 | +0.29(+1.07%) |
Aug 28, 2024 | 27.39 | 27.44 | 27.01 | 27.11 | 104,177 | -0.39(-1.42%) |
Aug 27, 2024 | 27.31 | 27.63 | 27.28 | 27.50 | 123,030 | +0.08(+0.29%) |
Aug 26, 2024 | 27.47 | 27.55 | 27.38 | 27.42 | 96,553 | -0.22(-0.80%) |
Aug 23, 2024 | 27.32 | 27.67 | 27.28 | 27.64 | 78,468 | +0.69(+2.56%) |
Aug 22, 2024 | 27.49 | 27.53 | 26.95 | 26.95 | 76,739 | -0.08(-0.31%) |
Aug 21, 2024 | 26.85 | 27.10 | 26.83 | 27.03 | 77,014 | +0.29(+1.10%) |
Aug 20, 2024 | 26.63 | 26.78 | 26.63 | 26.74 | 405,292 | +0.42(+1.60%) |
Aug 19, 2024 | 26.08 | 26.33 | 26.06 | 26.32 | 105,343 | +0.65(+2.53%) |
Aug 16, 2024 | 25.43 | 25.67 | 25.43 | 25.67 | 81,343 | +0.81(+3.26%) |
Aug 15, 2024 | 24.63 | 24.96 | 24.63 | 24.86 | 67,339 | +0.22(+0.89%) |
Aug 14, 2024 | 24.67 | 24.76 | 24.55 | 24.64 | 183,236 | +0.34(+1.40%) |
Aug 13, 2024 | 24.28 | 24.49 | 24.24 | 24.30 | 100,005 | +0.17(+0.70%) |
Aug 12, 2024 | 24.42 | 24.42 | 23.98 | 24.13 | 101,398 | -0.09(-0.37%) |
Aug 09, 2024 | 23.93 | 24.26 | 23.87 | 24.22 | 100,467 | +0.50(+2.11%) |
Aug 08, 2024 | 23.51 | 23.75 | 23.49 | 23.72 | 115,556 | +0.29(+1.24%) |
Aug 07, 2024 | 23.65 | 23.83 | 23.42 | 23.43 | 114,108 | -0.03(-0.13%) |
Aug 06, 2024 | 23.39 | 23.64 | 23.21 | 23.46 | 189,853 | -0.21(-0.89%) |
Aug 05, 2024 | 23.52 | 23.81 | 23.48 | 23.67 | 133,382 | -0.31(-1.29%) |
Aug 02, 2024 | 24.02 | 24.08 | 23.81 | 23.98 | 133,286 | -0.13(-0.54%) |