Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 28.61 | 28.63 | 28.55 | 28.60 | 24,203 | -0.19(-0.66%) |
Oct 02, 2024 | 28.74 | 28.81 | 28.74 | 28.79 | 10,140 | -0.07(-0.25%) |
Oct 01, 2024 | 28.96 | 28.96 | 28.69 | 28.86 | 97,540 | -0.12(-0.41%) |
Sep 30, 2024 | 29.04 | 29.06 | 28.82 | 28.98 | 32,241 | -0.05(-0.17%) |
Sep 27, 2024 | 29.15 | 29.15 | 29.02 | 29.03 | 22,383 | -0.09(-0.32%) |
Sep 26, 2024 | 29.15 | 29.17 | 29.04 | 29.12 | 26,692 | +0.41(+1.43%) |
Sep 25, 2024 | 28.87 | 28.91 | 28.71 | 28.71 | 29,994 | -0.19(-0.65%) |
Sep 24, 2024 | 28.79 | 28.91 | 28.79 | 28.90 | 50,565 | +0.10(+0.34%) |
Sep 23, 2024 | 28.76 | 28.80 | 28.70 | 28.80 | 42,767 | +0.12(+0.42%) |
Sep 20, 2024 | 28.72 | 28.75 | 28.66 | 28.68 | 375,614 | -0.19(-0.64%) |
Sep 19, 2024 | 28.91 | 28.93 | 28.74 | 28.87 | 29,984 | +0.30(+1.05%) |
Sep 18, 2024 | 28.57 | 28.70 | 28.52 | 28.56 | 18,251 | -0.05(-0.16%) |
Sep 17, 2024 | 28.72 | 28.72 | 28.56 | 28.61 | 34,127 | -0.09(-0.30%) |
Sep 16, 2024 | 28.65 | 28.70 | 28.57 | 28.70 | 14,215 | +0.14(+0.51%) |
Sep 13, 2024 | 28.58 | 28.63 | 28.54 | 28.55 | 197,025 | +0.01(+0.04%) |
Sep 12, 2024 | 28.40 | 28.54 | 28.31 | 28.54 | 25,694 | +0.16(+0.56%) |
Sep 11, 2024 | 28.21 | 28.38 | 28.17 | 28.38 | 9,267 | +0.07(+0.26%) |
Sep 10, 2024 | 28.34 | 28.34 | 28.14 | 28.31 | 41,799 | -0.07(-0.26%) |
Sep 09, 2024 | 28.35 | 28.44 | 28.33 | 28.38 | 12,834 | +0.20(+0.69%) |
Sep 06, 2024 | 28.51 | 28.54 | 28.17 | 28.18 | 57,715 | -0.33(-1.14%) |
Sep 05, 2024 | 28.47 | 28.55 | 28.45 | 28.51 | 29,070 | -0.01(-0.04%) |
Sep 04, 2024 | 28.51 | 28.59 | 28.47 | 28.52 | 285,846 | -0.04(-0.14%) |
Sep 03, 2024 | 28.74 | 28.76 | 28.52 | 28.56 | 111,315 | -0.30(-1.04%) |
Aug 30, 2024 | 28.81 | 28.92 | 28.67 | 28.86 | 30,278 | +0.12(+0.43%) |
Aug 29, 2024 | 28.83 | 28.85 | 28.70 | 28.74 | 10,026 | +0.12(+0.42%) |
Aug 28, 2024 | 28.61 | 28.63 | 28.59 | 28.62 | 7,631 | -0.10(-0.36%) |
Aug 27, 2024 | 28.69 | 28.76 | 28.68 | 28.72 | 4,252 | +0.13(+0.47%) |
Aug 26, 2024 | 28.69 | 28.69 | 28.55 | 28.59 | 1,461 | -0.15(-0.53%) |
Aug 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 202 | +0.54(+1.90%) |
Aug 22, 2024 | 28.42 | 28.42 | 28.20 | 28.20 | 2,032 | -0.19(-0.67%) |
Aug 21, 2024 | 28.34 | 28.40 | 28.34 | 28.39 | 4,575 | +0.25(+0.90%) |
Aug 20, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 23 | -0.07(-0.24%) |
Aug 19, 2024 | 28.16 | 28.23 | 28.16 | 28.21 | 1,120 | +0.35(+1.25%) |
Aug 16, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.14(+0.50%) |
Aug 15, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 125 | +0.33(+1.19%) |
Aug 14, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.09(+0.33%) |
Aug 13, 2024 | 27.09 | 27.30 | 27.09 | 27.30 | 844 | +0.46(+1.71%) |
Aug 12, 2024 | 26.83 | 26.85 | 26.83 | 26.85 | 4,008 | -0.04(-0.13%) |
Aug 09, 2024 | 26.76 | 26.88 | 26.76 | 26.88 | 971 | +0.10(+0.36%) |
Aug 08, 2024 | 26.60 | 26.79 | 26.60 | 26.79 | 1,882 | +0.36(+1.36%) |
Aug 07, 2024 | 26.69 | 26.74 | 26.42 | 26.43 | 3,312 | +0.09(+0.35%) |
Aug 06, 2024 | 26.16 | 26.43 | 26.16 | 26.33 | 48,328 | +0.01(+0.05%) |
Aug 05, 2024 | 26.24 | 26.36 | 26.24 | 26.32 | 11,023 | -0.48(-1.79%) |
Aug 02, 2024 | 26.83 | 26.83 | 26.60 | 26.80 | 1,024 | -0.38(-1.39%) |