Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 29.27 | 29.27 | 28.95 | 29.11 | 4,032 | +0.21(+0.72%) |
Oct 01, 2024 | 28.85 | 28.94 | 28.78 | 28.90 | 1,357 | +0.34(+1.18%) |
Sep 30, 2024 | 28.43 | 28.56 | 28.43 | 28.56 | 748 | +0.01(+0.02%) |
Sep 27, 2024 | 28.55 | 28.56 | 28.45 | 28.56 | 1,007 | +0.11(+0.39%) |
Sep 26, 2024 | 28.59 | 28.59 | 28.45 | 28.45 | 1,406 | -0.26(-0.91%) |
Sep 25, 2024 | 28.71 | 28.72 | 28.70 | 28.71 | 1,223 | -0.31(-1.07%) |
Sep 24, 2024 | 28.80 | 29.12 | 28.80 | 29.02 | 2,253 | +0.25(+0.86%) |
Sep 23, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 1,516 | +0.26(+0.92%) |
Sep 20, 2024 | 28.48 | 28.61 | 28.47 | 28.51 | 1,470 | -0.17(-0.60%) |
Sep 19, 2024 | 28.65 | 28.81 | 28.64 | 28.68 | 992 | +0.12(+0.43%) |
Sep 18, 2024 | 28.61 | 28.80 | 28.53 | 28.56 | 886 | -0.03(-0.12%) |
Sep 17, 2024 | 28.61 | 28.67 | 28.56 | 28.59 | 1,882 | +0.09(+0.30%) |
Sep 16, 2024 | 28.36 | 28.52 | 28.36 | 28.50 | 2,462 | +0.22(+0.79%) |
Sep 13, 2024 | 28.25 | 28.30 | 28.17 | 28.28 | 3,321 | +0.24(+0.85%) |
Sep 12, 2024 | 27.98 | 28.04 | 27.98 | 28.04 | 1,083 | +0.20(+0.71%) |
Sep 11, 2024 | 27.78 | 27.86 | 27.57 | 27.85 | 1,963 | +0.00(+0.00%) |
Sep 10, 2024 | 27.87 | 27.87 | 27.68 | 27.84 | 4,698 | -0.28(-1.00%) |
Sep 09, 2024 | 27.97 | 28.30 | 27.97 | 28.13 | 4,825 | +0.12(+0.42%) |
Sep 06, 2024 | 28.36 | 28.48 | 27.94 | 28.01 | 6,544 | -0.33(-1.16%) |
Sep 05, 2024 | 28.43 | 28.44 | 28.33 | 28.34 | 1,157 | -0.05(-0.18%) |
Sep 04, 2024 | 28.62 | 28.69 | 28.39 | 28.39 | 1,101 | -0.11(-0.38%) |
Sep 03, 2024 | 29.60 | 29.60 | 28.35 | 28.50 | 2,764 | -0.70(-2.40%) |
Aug 30, 2024 | 29.02 | 29.20 | 28.95 | 29.20 | 4,983 | +0.07(+0.23%) |
Aug 29, 2024 | 28.98 | 29.13 | 28.98 | 29.13 | 751 | +0.19(+0.67%) |
Aug 28, 2024 | 29.03 | 29.03 | 28.86 | 28.94 | 1,463 | -0.17(-0.59%) |
Aug 27, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 298 | -0.22(-0.75%) |
Aug 26, 2024 | 29.53 | 29.54 | 29.32 | 29.33 | 2,992 | +0.28(+0.96%) |
Aug 23, 2024 | 28.76 | 29.05 | 28.76 | 29.05 | 943 | +0.48(+1.67%) |
Aug 22, 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 248 | -0.07(-0.24%) |
Aug 21, 2024 | 28.61 | 28.64 | 28.61 | 28.64 | 369 | +0.06(+0.21%) |
Aug 20, 2024 | 28.70 | 28.70 | 28.54 | 28.58 | 1,720 | -0.47(-1.62%) |
Aug 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 189 | +0.20(+0.71%) |
Aug 16, 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 1,586 | +0.19(+0.66%) |
Aug 15, 2024 | 28.20 | 28.74 | 28.20 | 28.66 | 3,780 | +0.30(+1.06%) |
Aug 14, 2024 | 28.13 | 28.36 | 28.13 | 28.36 | 2,044 | +0.24(+0.84%) |
Aug 13, 2024 | 28.11 | 28.13 | 28.11 | 28.13 | 385 | -0.04(-0.16%) |
Aug 12, 2024 | 28.33 | 28.34 | 28.09 | 28.17 | 2,013 | +0.06(+0.20%) |
Aug 09, 2024 | 28.14 | 28.16 | 28.07 | 28.11 | 1,034 | -0.07(-0.26%) |
Aug 08, 2024 | 27.95 | 28.19 | 27.95 | 28.19 | 2,548 | +0.43(+1.56%) |
Aug 07, 2024 | 28.12 | 28.19 | 27.76 | 27.76 | 937 | -0.03(-0.09%) |
Aug 06, 2024 | 27.49 | 27.81 | 27.49 | 27.78 | 1,446 | +0.48(+1.76%) |
Aug 05, 2024 | 27.12 | 27.47 | 27.03 | 27.30 | 9,952 | -0.66(-2.34%) |
Aug 02, 2024 | 28.70 | 28.70 | 27.72 | 27.96 | 99,669 | -0.89(-3.08%) |