Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.46 | 28.79 | 27.71 | 27.85 | 32,534 | -0.81(-2.83%) |
Sep 30, 2024 | 28.43 | 28.82 | 28.15 | 28.66 | 14,701 | +0.36(+1.27%) |
Sep 27, 2024 | 28.52 | 28.76 | 28.15 | 28.30 | 42,419 | +0.19(+0.68%) |
Sep 26, 2024 | 28.47 | 28.64 | 28.04 | 28.11 | 24,380 | +0.02(+0.07%) |
Sep 25, 2024 | 28.57 | 28.57 | 27.92 | 28.09 | 24,206 | -0.64(-2.23%) |
Sep 24, 2024 | 29.07 | 29.10 | 28.55 | 28.73 | 22,237 | -0.27(-0.93%) |
Sep 23, 2024 | 29.18 | 29.45 | 28.80 | 29.00 | 16,205 | -0.16(-0.55%) |
Sep 20, 2024 | 29.87 | 29.87 | 28.88 | 29.16 | 280,612 | -0.98(-3.25%) |
Sep 19, 2024 | 30.25 | 30.45 | 29.59 | 30.14 | 28,842 | +0.55(+1.86%) |
Sep 18, 2024 | 29.19 | 30.24 | 28.73 | 29.59 | 33,138 | +0.42(+1.44%) |
Sep 17, 2024 | 29.52 | 30.04 | 29.03 | 29.17 | 47,651 | +0.00(+0.00%) |
Sep 16, 2024 | 29.00 | 29.35 | 28.60 | 29.17 | 27,982 | +0.18(+0.62%) |
Sep 13, 2024 | 28.62 | 29.02 | 28.52 | 28.99 | 24,362 | +0.83(+2.95%) |
Sep 12, 2024 | 28.13 | 28.29 | 27.47 | 28.16 | 24,002 | +0.28(+1.00%) |
Sep 11, 2024 | 28.49 | 28.49 | 27.40 | 27.88 | 27,102 | -0.93(-3.23%) |
Sep 10, 2024 | 28.23 | 28.92 | 28.07 | 28.81 | 24,462 | +0.47(+1.66%) |
Sep 09, 2024 | 28.58 | 28.85 | 28.24 | 28.34 | 30,362 | -0.24(-0.84%) |
Sep 06, 2024 | 28.94 | 29.04 | 28.33 | 28.58 | 38,404 | -0.30(-1.04%) |
Sep 05, 2024 | 29.26 | 29.36 | 28.58 | 28.88 | 19,604 | -0.10(-0.35%) |
Sep 04, 2024 | 29.20 | 29.43 | 28.77 | 28.98 | 21,814 | -0.51(-1.73%) |
Sep 03, 2024 | 30.10 | 30.73 | 29.27 | 29.49 | 27,070 | -1.00(-3.28%) |
Aug 30, 2024 | 30.31 | 30.60 | 30.00 | 30.49 | 19,090 | +0.30(+0.99%) |
Aug 29, 2024 | 30.39 | 30.62 | 29.88 | 30.19 | 21,952 | +0.23(+0.77%) |
Aug 28, 2024 | 29.70 | 30.25 | 29.60 | 29.96 | 15,092 | +0.26(+0.88%) |
Aug 27, 2024 | 29.88 | 29.95 | 29.56 | 29.70 | 36,737 | -0.47(-1.56%) |
Aug 26, 2024 | 30.78 | 30.78 | 29.81 | 30.17 | 38,851 | -0.38(-1.24%) |
Aug 23, 2024 | 29.04 | 31.30 | 28.80 | 30.55 | 71,503 | +1.84(+6.41%) |
Aug 22, 2024 | 28.56 | 29.02 | 28.35 | 28.71 | 34,123 | +0.18(+0.63%) |
Aug 21, 2024 | 28.41 | 28.56 | 28.20 | 28.53 | 14,620 | +0.22(+0.78%) |
Aug 20, 2024 | 28.97 | 28.97 | 28.30 | 28.31 | 14,385 | -0.74(-2.55%) |
Aug 19, 2024 | 28.73 | 29.33 | 28.73 | 29.05 | 23,131 | +0.28(+0.97%) |
Aug 16, 2024 | 28.19 | 29.18 | 28.19 | 28.77 | 97,968 | +0.56(+1.99%) |
Aug 15, 2024 | 28.24 | 28.61 | 27.76 | 28.21 | 35,716 | +0.62(+2.25%) |
Aug 14, 2024 | 27.61 | 27.77 | 27.33 | 27.59 | 31,123 | -0.15(-0.54%) |
Aug 13, 2024 | 27.85 | 27.86 | 27.33 | 27.74 | 41,462 | +0.25(+0.91%) |
Aug 12, 2024 | 27.61 | 28.00 | 27.08 | 27.49 | 34,964 | -0.15(-0.54%) |
Aug 09, 2024 | 27.79 | 27.79 | 27.21 | 27.64 | 37,118 | -0.20(-0.72%) |
Aug 08, 2024 | 27.86 | 28.14 | 27.65 | 27.84 | 31,730 | +0.36(+1.31%) |
Aug 07, 2024 | 27.94 | 28.39 | 27.25 | 27.48 | 41,522 | -0.18(-0.65%) |
Aug 06, 2024 | 27.71 | 27.99 | 27.26 | 27.66 | 35,891 | +0.01(+0.04%) |
Aug 05, 2024 | 27.71 | 28.24 | 27.18 | 27.65 | 80,402 | -1.34(-4.62%) |
Aug 02, 2024 | 29.04 | 29.25 | 28.64 | 28.99 | 38,236 | -1.19(-3.94%) |