Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.10 | 28.75 | 28.03 | 28.33 | 61,374 | +0.15(+0.53%) |
Sep 30, 2024 | 28.03 | 28.19 | 27.80 | 28.18 | 35,070 | +0.70(+2.55%) |
Sep 27, 2024 | 27.50 | 27.63 | 27.46 | 27.48 | 11,445 | -0.12(-0.43%) |
Sep 26, 2024 | 27.53 | 27.68 | 27.33 | 27.60 | 36,109 | +0.03(+0.11%) |
Sep 25, 2024 | 27.89 | 27.95 | 27.45 | 27.57 | 45,975 | +0.44(+1.62%) |
Sep 24, 2024 | 27.22 | 27.37 | 27.04 | 27.13 | 41,447 | +0.23(+0.86%) |
Sep 23, 2024 | 26.89 | 27.02 | 26.83 | 26.90 | 15,094 | +0.04(+0.15%) |
Sep 20, 2024 | 26.78 | 27.08 | 26.70 | 26.86 | 32,608 | -0.05(-0.19%) |
Sep 19, 2024 | 27.25 | 27.25 | 26.78 | 26.91 | 14,911 | +0.07(+0.26%) |
Sep 18, 2024 | 27.16 | 27.21 | 26.83 | 26.84 | 28,534 | +0.24(+0.90%) |
Sep 17, 2024 | 26.40 | 26.61 | 26.27 | 26.60 | 15,972 | +0.20(+0.76%) |
Sep 16, 2024 | 26.21 | 26.47 | 26.11 | 26.40 | 19,351 | -0.20(-0.75%) |
Sep 13, 2024 | 26.54 | 26.66 | 26.54 | 26.60 | 3,779 | +0.19(+0.72%) |
Sep 12, 2024 | 25.83 | 26.43 | 25.83 | 26.41 | 21,339 | +1.02(+4.02%) |
Sep 11, 2024 | 24.92 | 25.44 | 24.90 | 25.39 | 14,447 | +0.47(+1.89%) |
Sep 10, 2024 | 24.98 | 25.17 | 24.73 | 24.92 | 20,098 | +0.34(+1.38%) |
Sep 09, 2024 | 24.60 | 24.74 | 24.54 | 24.58 | 22,794 | +0.10(+0.41%) |
Sep 06, 2024 | 25.13 | 25.38 | 24.48 | 24.48 | 12,439 | -0.69(-2.74%) |
Sep 05, 2024 | 25.15 | 25.35 | 25.11 | 25.17 | 35,220 | -0.13(-0.51%) |
Sep 04, 2024 | 25.42 | 25.45 | 25.15 | 25.30 | 38,289 | -0.35(-1.36%) |
Sep 03, 2024 | 26.17 | 26.17 | 25.60 | 25.65 | 36,612 | -1.04(-3.90%) |
Aug 30, 2024 | 26.32 | 26.69 | 26.30 | 26.69 | 31,958 | +0.30(+1.14%) |
Aug 29, 2024 | 26.46 | 26.54 | 26.25 | 26.39 | 34,285 | -0.05(-0.19%) |
Aug 28, 2024 | 26.21 | 26.45 | 26.19 | 26.44 | 91,529 | +0.20(+0.76%) |
Aug 27, 2024 | 25.57 | 26.59 | 25.57 | 26.24 | 50,302 | -0.20(-0.76%) |
Aug 26, 2024 | 26.83 | 26.83 | 26.44 | 26.44 | 60,353 | -0.83(-3.04%) |
Aug 23, 2024 | 26.65 | 27.32 | 26.65 | 27.27 | 27,769 | +0.04(+0.15%) |
Aug 22, 2024 | 27.14 | 27.25 | 27.05 | 27.23 | 34,494 | +0.13(+0.48%) |
Aug 21, 2024 | 27.12 | 27.15 | 26.86 | 27.10 | 25,438 | -0.01(-0.04%) |
Aug 20, 2024 | 27.24 | 27.31 | 26.98 | 27.11 | 37,954 | +0.06(+0.22%) |
Aug 19, 2024 | 26.45 | 27.05 | 26.45 | 27.05 | 63,313 | +0.90(+3.44%) |
Aug 16, 2024 | 25.99 | 26.15 | 25.67 | 26.15 | 77,011 | +0.38(+1.47%) |
Aug 15, 2024 | 25.66 | 25.81 | 25.65 | 25.77 | 17,635 | +0.22(+0.86%) |
Aug 14, 2024 | 25.76 | 25.77 | 25.44 | 25.55 | 15,617 | -0.21(-0.82%) |
Aug 13, 2024 | 25.50 | 25.83 | 25.46 | 25.76 | 23,108 | +0.35(+1.38%) |
Aug 12, 2024 | 25.38 | 25.41 | 25.25 | 25.41 | 36,900 | +0.03(+0.12%) |
Aug 09, 2024 | 25.05 | 25.39 | 25.05 | 25.38 | 23,074 | +0.21(+0.83%) |
Aug 08, 2024 | 24.82 | 25.17 | 24.77 | 25.17 | 15,355 | +0.39(+1.57%) |
Aug 07, 2024 | 25.06 | 25.18 | 24.60 | 24.78 | 24,182 | +0.23(+0.94%) |
Aug 06, 2024 | 23.85 | 24.62 | 23.85 | 24.55 | 34,196 | +0.54(+2.25%) |
Aug 05, 2024 | 23.50 | 24.29 | 23.22 | 24.01 | 56,089 | -0.40(-1.64%) |
Aug 02, 2024 | 24.30 | 24.58 | 24.10 | 24.41 | 37,187 | -1.51(-5.83%) |