Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.41 | 28.95 | 28.24 | 28.89 | 860,686 | +0.52(+1.83%) |
Sep 30, 2024 | 28.16 | 28.41 | 28.07 | 28.37 | 577,967 | +0.05(+0.18%) |
Sep 27, 2024 | 28.44 | 28.49 | 28.20 | 28.32 | 649,378 | +0.11(+0.39%) |
Sep 26, 2024 | 28.27 | 28.58 | 28.08 | 28.21 | 1,471,709 | -0.09(-0.32%) |
Sep 25, 2024 | 28.62 | 28.75 | 28.21 | 28.30 | 1,819,415 | -0.32(-1.12%) |
Sep 24, 2024 | 28.93 | 29.09 | 28.57 | 28.62 | 4,399,748 | -0.87(-2.95%) |
Sep 23, 2024 | 29.58 | 29.79 | 29.30 | 29.49 | 475,536 | +0.07(+0.24%) |
Sep 20, 2024 | 29.73 | 29.89 | 29.34 | 29.42 | 872,583 | -0.45(-1.51%) |
Sep 19, 2024 | 30.12 | 30.12 | 29.57 | 29.87 | 287,443 | +0.07(+0.23%) |
Sep 18, 2024 | 29.82 | 30.33 | 29.70 | 29.80 | 323,383 | -0.06(-0.20%) |
Sep 17, 2024 | 29.96 | 30.20 | 29.79 | 29.86 | 277,813 | +0.06(+0.20%) |
Sep 16, 2024 | 29.99 | 30.11 | 29.77 | 29.80 | 202,543 | +0.01(+0.03%) |
Sep 13, 2024 | 29.81 | 29.90 | 29.68 | 29.79 | 264,367 | +0.20(+0.68%) |
Sep 12, 2024 | 29.37 | 29.60 | 29.27 | 29.59 | 221,597 | +0.38(+1.30%) |
Sep 11, 2024 | 29.16 | 29.31 | 28.83 | 29.21 | 165,441 | -0.21(-0.71%) |
Sep 10, 2024 | 29.21 | 29.54 | 29.13 | 29.42 | 144,999 | +0.16(+0.55%) |
Sep 09, 2024 | 29.14 | 29.33 | 28.88 | 29.26 | 211,323 | +0.12(+0.41%) |
Sep 06, 2024 | 29.40 | 29.58 | 28.98 | 29.14 | 263,037 | -0.23(-0.78%) |
Sep 05, 2024 | 29.59 | 29.95 | 29.30 | 29.37 | 241,156 | -0.04(-0.14%) |
Sep 04, 2024 | 29.25 | 29.68 | 29.21 | 29.41 | 308,575 | +0.04(+0.14%) |
Sep 03, 2024 | 29.55 | 29.81 | 29.23 | 29.37 | 305,142 | -0.31(-1.04%) |
Aug 30, 2024 | 29.22 | 29.70 | 29.22 | 29.68 | 494,458 | +0.41(+1.40%) |
Aug 29, 2024 | 29.48 | 29.54 | 29.18 | 29.27 | 740,182 | +0.06(+0.21%) |
Aug 28, 2024 | 28.89 | 29.22 | 28.79 | 29.21 | 284,793 | +0.39(+1.35%) |
Aug 27, 2024 | 28.65 | 28.86 | 28.58 | 28.82 | 225,400 | +0.03(+0.10%) |
Aug 26, 2024 | 28.95 | 28.95 | 28.70 | 28.79 | 302,761 | +0.11(+0.38%) |
Aug 23, 2024 | 28.23 | 28.90 | 28.23 | 28.68 | 316,140 | +0.45(+1.59%) |
Aug 22, 2024 | 28.21 | 28.24 | 27.97 | 28.23 | 210,514 | -0.04(-0.14%) |
Aug 21, 2024 | 28.06 | 28.27 | 27.88 | 28.27 | 204,654 | +0.26(+0.93%) |
Aug 20, 2024 | 28.31 | 28.34 | 28.00 | 28.01 | 199,864 | -0.20(-0.71%) |
Aug 19, 2024 | 28.24 | 28.35 | 28.10 | 28.21 | 192,195 | -0.02(-0.07%) |
Aug 16, 2024 | 28.30 | 28.45 | 28.04 | 28.23 | 145,060 | -0.05(-0.18%) |
Aug 15, 2024 | 28.19 | 28.50 | 27.99 | 28.28 | 211,048 | +0.37(+1.33%) |
Aug 14, 2024 | 27.86 | 28.05 | 27.67 | 27.91 | 146,622 | +0.13(+0.47%) |
Aug 13, 2024 | 27.78 | 27.90 | 27.55 | 27.78 | 220,023 | +0.17(+0.62%) |
Aug 12, 2024 | 27.84 | 27.84 | 27.47 | 27.61 | 216,849 | -0.31(-1.11%) |
Aug 09, 2024 | 27.75 | 27.92 | 27.61 | 27.92 | 174,191 | +0.14(+0.50%) |
Aug 08, 2024 | 27.70 | 27.90 | 27.56 | 27.78 | 212,446 | +0.22(+0.80%) |
Aug 07, 2024 | 27.76 | 28.00 | 27.50 | 27.56 | 215,971 | -0.03(-0.11%) |
Aug 06, 2024 | 26.99 | 27.73 | 26.99 | 27.59 | 232,373 | +0.55(+2.03%) |
Aug 05, 2024 | 27.34 | 27.57 | 26.95 | 27.04 | 377,003 | -0.92(-3.29%) |
Aug 02, 2024 | 27.79 | 28.23 | 27.67 | 27.96 | 345,598 | -0.02(-0.07%) |