Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 28.19 | 28.70 | 28.19 | 28.28 | 3,101,607 | -0.32(-1.12%) |
Oct 01, 2024 | 29.13 | 29.28 | 28.15 | 28.60 | 2,973,951 | -0.56(-1.92%) |
Sep 30, 2024 | 28.79 | 29.18 | 28.57 | 29.16 | 2,584,367 | +0.26(+0.90%) |
Sep 27, 2024 | 29.03 | 29.25 | 28.74 | 28.90 | 2,721,767 | -0.05(-0.17%) |
Sep 26, 2024 | 28.60 | 29.00 | 28.52 | 28.95 | 2,335,674 | +0.58(+2.04%) |
Sep 25, 2024 | 28.80 | 28.97 | 28.34 | 28.37 | 3,581,661 | -0.43(-1.49%) |
Sep 24, 2024 | 28.65 | 29.05 | 28.65 | 28.80 | 5,511,832 | +0.21(+0.73%) |
Sep 23, 2024 | 28.09 | 28.95 | 28.02 | 28.59 | 5,728,893 | +0.71(+2.55%) |
Sep 20, 2024 | 27.88 | 28.09 | 27.62 | 27.88 | 3,406,275 | -0.10(-0.36%) |
Sep 19, 2024 | 27.60 | 27.98 | 27.39 | 27.98 | 2,810,669 | +0.96(+3.55%) |
Sep 18, 2024 | 27.00 | 27.42 | 26.90 | 27.02 | 4,187,704 | +0.07(+0.26%) |
Sep 17, 2024 | 27.17 | 27.21 | 26.83 | 26.95 | 4,953,978 | -0.23(-0.85%) |
Sep 16, 2024 | 27.33 | 27.58 | 27.03 | 27.18 | 1,809,897 | -0.23(-0.84%) |
Sep 13, 2024 | 27.79 | 28.02 | 27.33 | 27.41 | 2,791,220 | -0.10(-0.36%) |
Sep 12, 2024 | 26.81 | 27.54 | 26.66 | 27.51 | 2,493,494 | +0.70(+2.61%) |
Sep 11, 2024 | 26.51 | 26.84 | 26.07 | 26.81 | 3,097,955 | +0.20(+0.75%) |
Sep 10, 2024 | 27.01 | 27.01 | 25.97 | 26.61 | 3,983,535 | -0.40(-1.48%) |
Sep 09, 2024 | 27.02 | 27.23 | 26.59 | 27.01 | 5,794,810 | +0.20(+0.75%) |
Sep 06, 2024 | 27.62 | 27.95 | 26.42 | 26.81 | 5,105,236 | -0.82(-2.97%) |
Sep 05, 2024 | 28.61 | 28.78 | 27.60 | 27.63 | 4,818,786 | -0.85(-2.98%) |
Sep 04, 2024 | 28.87 | 29.39 | 28.27 | 28.48 | 3,398,781 | -0.34(-1.18%) |
Sep 03, 2024 | 29.47 | 29.76 | 28.71 | 28.82 | 2,794,612 | -0.74(-2.50%) |
Aug 30, 2024 | 29.04 | 29.59 | 29.02 | 29.56 | 4,099,243 | +0.67(+2.32%) |
Aug 29, 2024 | 29.05 | 29.16 | 28.77 | 28.89 | 2,151,150 | +0.00(+0.00%) |
Aug 28, 2024 | 28.91 | 29.15 | 28.70 | 28.89 | 2,801,419 | +0.02(+0.07%) |
Aug 27, 2024 | 28.68 | 28.99 | 28.67 | 28.87 | 2,099,996 | +0.21(+0.73%) |
Aug 26, 2024 | 28.81 | 29.32 | 28.55 | 28.66 | 2,238,662 | -0.07(-0.24%) |
Aug 23, 2024 | 28.55 | 28.80 | 28.36 | 28.73 | 2,893,618 | +0.40(+1.41%) |
Aug 22, 2024 | 28.10 | 28.44 | 28.08 | 28.33 | 2,511,473 | +0.21(+0.75%) |
Aug 21, 2024 | 27.93 | 28.25 | 27.84 | 28.12 | 2,536,316 | +0.35(+1.26%) |
Aug 20, 2024 | 28.28 | 28.33 | 27.73 | 27.77 | 1,817,433 | -0.60(-2.11%) |
Aug 19, 2024 | 28.26 | 28.51 | 28.21 | 28.37 | 1,453,047 | +0.07(+0.25%) |
Aug 16, 2024 | 27.89 | 28.32 | 27.83 | 28.30 | 2,055,329 | +0.38(+1.36%) |
Aug 15, 2024 | 27.42 | 28.09 | 27.35 | 27.92 | 2,330,165 | +0.91(+3.37%) |
Aug 14, 2024 | 26.91 | 27.21 | 26.78 | 27.01 | 2,072,997 | +0.19(+0.71%) |
Aug 13, 2024 | 26.47 | 26.84 | 26.32 | 26.82 | 1,788,338 | +0.57(+2.17%) |
Aug 12, 2024 | 26.38 | 26.75 | 25.97 | 26.25 | 3,020,432 | -0.01(-0.04%) |
Aug 09, 2024 | 25.87 | 26.35 | 25.66 | 26.26 | 2,507,946 | +0.36(+1.39%) |
Aug 08, 2024 | 25.30 | 25.96 | 25.27 | 25.90 | 2,345,644 | +0.88(+3.52%) |
Aug 07, 2024 | 25.64 | 25.83 | 24.87 | 25.02 | 3,720,659 | -0.11(-0.44%) |
Aug 06, 2024 | 25.03 | 25.55 | 25.00 | 25.13 | 2,762,234 | +0.23(+0.92%) |
Aug 05, 2024 | 25.05 | 25.25 | 23.97 | 24.90 | 5,903,494 | -1.31(-5.00%) |
Aug 02, 2024 | 26.60 | 27.15 | 25.93 | 26.21 | 4,750,903 | -1.50(-5.41%) |