Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.28 | 29.34 | 29.26 | 29.27 | 1,109,248 | -0.14(-0.48%) |
Sep 30, 2024 | 29.43 | 29.47 | 29.40 | 29.41 | 997,383 | -0.01(-0.03%) |
Sep 27, 2024 | 29.34 | 29.43 | 29.34 | 29.42 | 843,742 | +0.10(+0.34%) |
Sep 26, 2024 | 29.38 | 29.38 | 29.27 | 29.32 | 1,299,232 | +0.02(+0.07%) |
Sep 25, 2024 | 29.33 | 29.36 | 29.30 | 29.30 | 386,727 | -0.08(-0.27%) |
Sep 24, 2024 | 29.35 | 29.41 | 29.33 | 29.38 | 521,929 | +0.01(+0.03%) |
Sep 23, 2024 | 29.38 | 29.40 | 29.33 | 29.37 | 510,694 | -0.01(-0.03%) |
Sep 20, 2024 | 29.38 | 29.41 | 29.30 | 29.38 | 427,636 | -0.03(-0.10%) |
Sep 19, 2024 | 29.47 | 29.47 | 29.38 | 29.41 | 1,042,599 | +0.09(+0.31%) |
Sep 18, 2024 | 29.33 | 29.47 | 29.27 | 29.32 | 600,018 | +0.02(+0.07%) |
Sep 17, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 512,684 | +0.02(+0.07%) |
Sep 16, 2024 | 29.19 | 29.31 | 29.19 | 29.28 | 648,657 | +0.04(+0.14%) |
Sep 13, 2024 | 29.19 | 29.26 | 29.19 | 29.24 | 641,833 | +0.07(+0.24%) |
Sep 12, 2024 | 29.11 | 29.19 | 29.09 | 29.17 | 567,065 | +0.03(+0.10%) |
Sep 11, 2024 | 29.08 | 29.15 | 29.03 | 29.14 | 542,115 | +0.06(+0.21%) |
Sep 10, 2024 | 29.18 | 29.18 | 29.06 | 29.08 | 262,268 | -0.10(-0.34%) |
Sep 09, 2024 | 29.12 | 29.18 | 29.09 | 29.18 | 1,348,464 | +0.08(+0.27%) |
Sep 06, 2024 | 29.14 | 29.18 | 29.05 | 29.10 | 1,179,793 | -0.01(-0.03%) |
Sep 05, 2024 | 29.10 | 29.13 | 29.06 | 29.11 | 705,792 | +0.08(+0.28%) |
Sep 04, 2024 | 28.93 | 29.05 | 28.92 | 29.03 | 1,276,374 | +0.10(+0.35%) |
Sep 03, 2024 | 29.01 | 29.03 | 28.91 | 28.93 | 1,399,795 | -0.22(-0.75%) |
Aug 30, 2024 | 29.18 | 29.18 | 29.11 | 29.15 | 340,644 | -0.01(-0.03%) |
Aug 29, 2024 | 29.14 | 29.18 | 29.12 | 29.16 | 647,451 | -0.01(-0.03%) |
Aug 28, 2024 | 29.18 | 29.20 | 29.14 | 29.17 | 567,830 | -0.01(-0.03%) |
Aug 27, 2024 | 29.17 | 29.24 | 29.16 | 29.18 | 362,989 | -0.02(-0.07%) |
Aug 26, 2024 | 29.27 | 29.27 | 29.19 | 29.20 | 391,105 | -0.05(-0.17%) |
Aug 23, 2024 | 29.16 | 29.27 | 29.12 | 29.25 | 491,545 | +0.14(+0.48%) |
Aug 22, 2024 | 29.16 | 29.16 | 29.08 | 29.11 | 1,581,021 | -0.05(-0.17%) |
Aug 21, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 453,178 | +0.04(+0.14%) |
Aug 20, 2024 | 29.13 | 29.16 | 29.07 | 29.12 | 485,563 | -0.01(-0.03%) |
Aug 19, 2024 | 29.02 | 29.15 | 29.02 | 29.13 | 929,339 | +0.06(+0.21%) |
Aug 16, 2024 | 28.96 | 29.08 | 28.94 | 29.07 | 753,436 | +0.12(+0.41%) |
Aug 15, 2024 | 28.93 | 28.96 | 28.89 | 28.95 | 833,200 | +0.04(+0.14%) |
Aug 14, 2024 | 28.84 | 28.92 | 28.84 | 28.91 | 520,984 | +0.06(+0.21%) |
Aug 13, 2024 | 28.75 | 28.85 | 28.71 | 28.85 | 492,542 | +0.16(+0.56%) |
Aug 12, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 476,077 | +0.01(+0.03%) |
Aug 09, 2024 | 28.67 | 28.69 | 28.64 | 28.68 | 1,027,665 | +0.05(+0.17%) |
Aug 08, 2024 | 28.63 | 28.66 | 28.57 | 28.63 | 1,373,767 | +0.07(+0.25%) |
Aug 07, 2024 | 28.68 | 28.71 | 28.54 | 28.56 | 1,646,861 | +0.02(+0.07%) |
Aug 06, 2024 | 28.56 | 28.64 | 28.40 | 28.54 | 1,646,372 | +0.14(+0.49%) |
Aug 05, 2024 | 28.28 | 28.47 | 28.23 | 28.40 | 1,937,328 | -0.21(-0.73%) |
Aug 02, 2024 | 28.62 | 28.68 | 28.57 | 28.61 | 593,337 | -0.08(-0.28%) |