Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.48 | 29.59 | 29.22 | 29.52 | 1,261,612 | -0.03(-0.10%) |
Sep 30, 2024 | 29.41 | 29.63 | 29.24 | 29.55 | 1,134,590 | +0.02(+0.07%) |
Sep 27, 2024 | 29.65 | 29.84 | 29.52 | 29.53 | 1,080,637 | -0.10(-0.34%) |
Sep 26, 2024 | 29.25 | 29.88 | 29.21 | 29.63 | 7,488,520 | +0.50(+1.72%) |
Sep 25, 2024 | 29.13 | 29.39 | 29.09 | 29.13 | 1,687,733 | -0.08(-0.27%) |
Sep 24, 2024 | 28.92 | 29.27 | 28.88 | 29.21 | 1,373,209 | +0.37(+1.28%) |
Sep 23, 2024 | 28.86 | 29.06 | 28.79 | 28.84 | 1,385,292 | +0.07(+0.24%) |
Sep 20, 2024 | 28.78 | 28.96 | 28.59 | 28.77 | 1,624,895 | -0.10(-0.35%) |
Sep 19, 2024 | 28.56 | 28.89 | 28.32 | 28.87 | 3,519,397 | +0.63(+2.23%) |
Sep 18, 2024 | 28.32 | 28.56 | 28.12 | 28.24 | 1,277,848 | -0.02(-0.07%) |
Sep 17, 2024 | 28.33 | 28.50 | 28.16 | 28.26 | 1,722,738 | -0.04(-0.14%) |
Sep 16, 2024 | 28.19 | 28.33 | 27.95 | 28.30 | 1,014,601 | +0.22(+0.78%) |
Sep 13, 2024 | 28.00 | 28.17 | 27.91 | 28.08 | 688,725 | +0.13(+0.47%) |
Sep 12, 2024 | 27.75 | 27.95 | 27.53 | 27.95 | 3,730,440 | +0.29(+1.05%) |
Sep 11, 2024 | 27.39 | 27.67 | 27.06 | 27.66 | 1,166,084 | +0.20(+0.73%) |
Sep 10, 2024 | 27.46 | 27.47 | 26.93 | 27.46 | 2,277,869 | +0.10(+0.37%) |
Sep 09, 2024 | 27.22 | 27.48 | 27.22 | 27.36 | 1,164,117 | +0.30(+1.11%) |
Sep 06, 2024 | 27.61 | 27.78 | 26.93 | 27.06 | 1,499,841 | -0.51(-1.85%) |
Sep 05, 2024 | 27.64 | 27.82 | 27.39 | 27.57 | 1,402,885 | -0.03(-0.11%) |
Sep 04, 2024 | 27.36 | 27.70 | 27.30 | 27.60 | 1,086,132 | +0.17(+0.62%) |
Sep 03, 2024 | 27.34 | 27.59 | 27.25 | 27.43 | 1,555,512 | -0.18(-0.65%) |
Aug 30, 2024 | 27.36 | 27.66 | 27.29 | 27.61 | 1,230,453 | +0.23(+0.84%) |
Aug 29, 2024 | 27.38 | 27.62 | 27.28 | 27.38 | 1,393,350 | +0.08(+0.29%) |
Aug 28, 2024 | 27.37 | 27.75 | 27.25 | 27.30 | 1,437,427 | -0.10(-0.36%) |
Aug 27, 2024 | 27.17 | 27.50 | 27.10 | 27.40 | 1,365,411 | +0.22(+0.81%) |
Aug 26, 2024 | 27.22 | 27.43 | 27.17 | 27.18 | 7,361,913 | +0.03(+0.11%) |
Aug 23, 2024 | 26.33 | 27.24 | 26.27 | 27.15 | 2,298,603 | +0.97(+3.71%) |
Aug 22, 2024 | 26.11 | 26.29 | 26.00 | 26.18 | 1,396,957 | +0.09(+0.34%) |
Aug 21, 2024 | 25.81 | 26.14 | 25.72 | 26.09 | 5,026,015 | +0.02(+0.08%) |
Aug 20, 2024 | 26.25 | 26.27 | 25.84 | 26.07 | 7,080,835 | -0.24(-0.91%) |
Aug 19, 2024 | 26.18 | 26.46 | 26.11 | 26.31 | 4,231,399 | +0.17(+0.65%) |
Aug 16, 2024 | 26.10 | 26.23 | 26.00 | 26.14 | 1,152,120 | +0.14(+0.54%) |
Aug 15, 2024 | 26.04 | 26.18 | 25.72 | 26.00 | 1,066,954 | +0.13(+0.50%) |
Aug 14, 2024 | 25.45 | 25.89 | 25.45 | 25.87 | 1,504,790 | +0.41(+1.61%) |
Aug 13, 2024 | 25.17 | 25.47 | 25.09 | 25.46 | 1,288,492 | +0.50(+2.00%) |
Aug 12, 2024 | 25.07 | 25.32 | 24.94 | 24.96 | 1,316,215 | -0.12(-0.48%) |
Aug 09, 2024 | 24.86 | 25.12 | 24.77 | 25.08 | 1,402,359 | +0.33(+1.33%) |
Aug 08, 2024 | 24.54 | 24.93 | 24.14 | 24.75 | 1,484,968 | +0.62(+2.57%) |
Aug 07, 2024 | 24.97 | 24.98 | 23.91 | 24.13 | 3,266,684 | -0.52(-2.11%) |
Aug 06, 2024 | 24.16 | 24.80 | 23.97 | 24.65 | 2,178,242 | +0.46(+1.90%) |
Aug 05, 2024 | 23.63 | 24.37 | 23.30 | 24.19 | 2,201,290 | -0.55(-2.22%) |
Aug 02, 2024 | 25.30 | 25.30 | 24.42 | 24.74 | 6,909,095 | -0.93(-3.62%) |