Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.17 | 28.17 | 27.85 | 28.00 | 817,949 | -0.14(-0.50%) |
Sep 30, 2024 | 28.23 | 28.23 | 27.99 | 28.14 | 1,019,554 | -0.08(-0.28%) |
Sep 27, 2024 | 28.37 | 28.42 | 28.17 | 28.22 | 1,188,999 | -0.14(-0.51%) |
Sep 26, 2024 | 28.30 | 28.42 | 28.22 | 28.36 | 707,034 | +0.54(+1.94%) |
Sep 25, 2024 | 28.05 | 28.05 | 27.80 | 27.82 | 891,285 | -0.16(-0.57%) |
Sep 24, 2024 | 27.91 | 28.00 | 27.86 | 27.98 | 1,369,859 | +0.16(+0.59%) |
Sep 23, 2024 | 27.74 | 27.86 | 27.74 | 27.82 | 1,751,564 | +0.12(+0.42%) |
Sep 20, 2024 | 27.80 | 27.82 | 27.59 | 27.70 | 623,544 | -0.24(-0.84%) |
Sep 19, 2024 | 27.89 | 28.00 | 27.75 | 27.94 | 1,473,906 | +0.47(+1.71%) |
Sep 18, 2024 | 27.59 | 27.82 | 27.41 | 27.47 | 853,003 | -0.04(-0.15%) |
Sep 17, 2024 | 27.63 | 27.66 | 27.42 | 27.51 | 778,790 | -0.23(-0.83%) |
Sep 16, 2024 | 27.60 | 27.76 | 27.57 | 27.74 | 567,844 | +0.20(+0.73%) |
Sep 13, 2024 | 27.53 | 27.62 | 27.47 | 27.54 | 546,221 | +0.11(+0.40%) |
Sep 12, 2024 | 27.16 | 27.43 | 27.11 | 27.43 | 2,032,262 | +0.29(+1.05%) |
Sep 11, 2024 | 27.04 | 27.18 | 26.74 | 27.14 | 518,537 | +0.11(+0.43%) |
Sep 10, 2024 | 27.11 | 27.11 | 26.84 | 27.03 | 578,024 | -0.13(-0.48%) |
Sep 09, 2024 | 27.11 | 27.25 | 27.09 | 27.16 | 444,179 | +0.25(+0.93%) |
Sep 06, 2024 | 27.35 | 27.39 | 26.86 | 26.91 | 905,354 | -0.49(-1.79%) |
Sep 05, 2024 | 27.46 | 27.50 | 27.31 | 27.40 | 704,173 | +0.05(+0.20%) |
Sep 04, 2024 | 27.26 | 27.48 | 27.26 | 27.34 | 575,996 | -0.08(-0.27%) |
Sep 03, 2024 | 27.74 | 27.74 | 27.36 | 27.42 | 756,440 | -0.45(-1.61%) |
Aug 30, 2024 | 27.89 | 27.95 | 27.74 | 27.87 | 496,407 | +0.05(+0.18%) |
Aug 29, 2024 | 27.86 | 27.95 | 27.77 | 27.82 | 484,632 | +0.11(+0.40%) |
Aug 28, 2024 | 27.81 | 27.85 | 27.63 | 27.71 | 541,971 | -0.17(-0.61%) |
Aug 27, 2024 | 27.85 | 27.92 | 27.80 | 27.88 | 725,705 | +0.11(+0.38%) |
Aug 26, 2024 | 27.85 | 27.86 | 27.75 | 27.77 | 531,465 | -0.09(-0.31%) |
Aug 23, 2024 | 27.54 | 27.87 | 27.53 | 27.86 | 437,561 | +0.52(+1.92%) |
Aug 22, 2024 | 27.58 | 27.58 | 27.32 | 27.34 | 546,603 | -0.16(-0.60%) |
Aug 21, 2024 | 27.41 | 27.55 | 27.37 | 27.50 | 437,268 | +0.23(+0.86%) |
Aug 20, 2024 | 27.33 | 27.37 | 27.23 | 27.27 | 467,860 | -0.08(-0.29%) |
Aug 19, 2024 | 27.18 | 27.38 | 27.18 | 27.34 | 492,605 | +0.29(+1.09%) |
Aug 16, 2024 | 26.93 | 27.06 | 26.91 | 27.05 | 778,164 | +0.17(+0.63%) |
Aug 15, 2024 | 26.81 | 26.93 | 26.73 | 26.88 | 405,706 | +0.30(+1.15%) |
Aug 14, 2024 | 26.54 | 26.60 | 26.50 | 26.57 | 440,292 | +0.09(+0.32%) |
Aug 13, 2024 | 26.25 | 26.50 | 26.22 | 26.49 | 674,734 | +0.41(+1.57%) |
Aug 12, 2024 | 26.03 | 26.14 | 25.98 | 26.08 | 830,900 | +0.02(+0.08%) |
Aug 09, 2024 | 25.88 | 26.06 | 25.84 | 26.06 | 849,506 | +0.12(+0.46%) |
Aug 08, 2024 | 25.77 | 25.96 | 25.67 | 25.94 | 857,776 | +0.41(+1.61%) |
Aug 07, 2024 | 25.90 | 25.93 | 25.50 | 25.53 | 1,010,541 | +0.08(+0.31%) |
Aug 06, 2024 | 25.23 | 25.59 | 25.11 | 25.45 | 1,543,220 | +0.09(+0.34%) |
Aug 05, 2024 | 25.01 | 25.48 | 24.93 | 25.36 | 1,496,981 | -0.62(-2.37%) |
Aug 02, 2024 | 26.11 | 26.12 | 25.80 | 25.98 | 1,120,164 | -0.47(-1.78%) |