Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 27.74 | 27.97 | 27.58 | 27.59 | 24,626 | -0.37(-1.32%) |
Oct 01, 2024 | 28.67 | 29.00 | 27.95 | 27.96 | 28,863 | -0.92(-3.19%) |
Sep 30, 2024 | 28.68 | 29.14 | 28.52 | 28.88 | 29,752 | +0.25(+0.87%) |
Sep 27, 2024 | 28.88 | 29.10 | 28.61 | 28.63 | 22,488 | +0.02(+0.07%) |
Sep 26, 2024 | 29.07 | 29.20 | 28.56 | 28.61 | 32,364 | -0.33(-1.14%) |
Sep 25, 2024 | 29.02 | 29.47 | 28.85 | 28.94 | 44,416 | -0.82(-2.76%) |
Sep 24, 2024 | 30.31 | 30.31 | 29.66 | 29.76 | 29,336 | -0.61(-2.01%) |
Sep 23, 2024 | 30.70 | 30.70 | 30.20 | 30.37 | 22,783 | -0.32(-1.04%) |
Sep 20, 2024 | 31.35 | 31.63 | 30.58 | 30.69 | 125,082 | -1.00(-3.16%) |
Sep 19, 2024 | 31.11 | 31.83 | 30.09 | 31.69 | 35,058 | +1.25(+4.11%) |
Sep 18, 2024 | 30.34 | 31.25 | 29.66 | 30.44 | 30,181 | +0.32(+1.06%) |
Sep 17, 2024 | 29.98 | 30.61 | 29.69 | 30.12 | 48,534 | +0.48(+1.62%) |
Sep 16, 2024 | 29.16 | 29.76 | 28.95 | 29.64 | 19,991 | +0.42(+1.44%) |
Sep 13, 2024 | 29.02 | 29.43 | 28.90 | 29.22 | 24,275 | +0.55(+1.92%) |
Sep 12, 2024 | 28.54 | 28.68 | 28.44 | 28.67 | 16,992 | +0.36(+1.27%) |
Sep 11, 2024 | 28.63 | 28.63 | 26.80 | 28.31 | 20,336 | -0.65(-2.24%) |
Sep 10, 2024 | 29.25 | 29.25 | 28.60 | 28.96 | 28,994 | +0.30(+1.05%) |
Sep 09, 2024 | 28.95 | 29.42 | 28.66 | 28.66 | 33,748 | -0.29(-1.00%) |
Sep 06, 2024 | 29.50 | 29.51 | 28.82 | 28.95 | 17,330 | -0.39(-1.33%) |
Sep 05, 2024 | 30.27 | 30.27 | 29.34 | 29.34 | 30,066 | -0.71(-2.36%) |
Sep 04, 2024 | 30.02 | 30.51 | 29.42 | 30.05 | 41,731 | +0.01(+0.03%) |
Sep 03, 2024 | 29.69 | 30.48 | 29.69 | 30.04 | 69,840 | -0.09(-0.30%) |
Aug 30, 2024 | 29.78 | 30.26 | 29.70 | 30.13 | 50,802 | +0.84(+2.87%) |
Aug 29, 2024 | 29.49 | 29.57 | 28.95 | 29.29 | 48,233 | +0.03(+0.10%) |
Aug 28, 2024 | 29.12 | 29.62 | 29.11 | 29.26 | 27,348 | -0.09(-0.31%) |
Aug 27, 2024 | 29.64 | 29.66 | 29.26 | 29.35 | 23,573 | -0.48(-1.61%) |
Aug 26, 2024 | 29.90 | 30.02 | 29.49 | 29.83 | 47,958 | -0.07(-0.23%) |
Aug 23, 2024 | 28.17 | 30.55 | 28.17 | 29.90 | 57,267 | +2.07(+7.44%) |
Aug 22, 2024 | 27.60 | 28.12 | 26.78 | 27.83 | 23,998 | +0.09(+0.32%) |
Aug 21, 2024 | 28.17 | 28.17 | 27.55 | 27.74 | 20,198 | -0.09(-0.32%) |
Aug 20, 2024 | 28.01 | 28.25 | 27.70 | 27.83 | 23,830 | -0.50(-1.76%) |
Aug 19, 2024 | 28.29 | 28.41 | 28.05 | 28.33 | 17,802 | +0.02(+0.07%) |
Aug 16, 2024 | 27.92 | 28.66 | 27.63 | 28.31 | 32,785 | +0.41(+1.47%) |
Aug 15, 2024 | 28.23 | 28.61 | 26.03 | 27.90 | 44,136 | +0.38(+1.38%) |
Aug 14, 2024 | 27.81 | 28.25 | 27.00 | 27.52 | 21,597 | -0.15(-0.54%) |
Aug 13, 2024 | 27.43 | 27.78 | 27.07 | 27.67 | 22,798 | +0.55(+2.03%) |
Aug 12, 2024 | 27.21 | 27.46 | 26.69 | 27.12 | 43,814 | +0.09(+0.33%) |
Aug 09, 2024 | 28.00 | 28.00 | 26.65 | 27.03 | 29,109 | +0.00(+0.00%) |
Aug 08, 2024 | 27.33 | 27.33 | 26.80 | 27.03 | 14,379 | +0.40(+1.50%) |
Aug 07, 2024 | 27.88 | 27.88 | 26.51 | 26.63 | 26,177 | +0.00(+0.00%) |
Aug 06, 2024 | 26.20 | 26.90 | 26.06 | 26.63 | 92,052 | +0.45(+1.72%) |
Aug 05, 2024 | 26.21 | 26.70 | 24.41 | 26.18 | 53,706 | -1.17(-4.28%) |
Aug 02, 2024 | 27.40 | 28.35 | 26.99 | 27.35 | 36,095 | -1.04(-3.66%) |