Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 26.72 | 26.79 | 26.61 | 26.77 | 892,883 | -0.42(-1.54%) |
Oct 01, 2024 | 27.23 | 27.34 | 27.16 | 27.19 | 1,348,477 | +0.19(+0.70%) |
Sep 30, 2024 | 27.12 | 27.15 | 26.95 | 27.00 | 917,451 | -0.08(-0.30%) |
Sep 27, 2024 | 27.07 | 27.15 | 27.01 | 27.08 | 906,556 | +0.11(+0.41%) |
Sep 26, 2024 | 27.01 | 27.03 | 26.82 | 26.97 | 986,454 | +0.04(+0.15%) |
Sep 25, 2024 | 27.05 | 27.05 | 26.93 | 26.93 | 845,931 | -0.19(-0.70%) |
Sep 24, 2024 | 26.97 | 27.18 | 26.93 | 27.12 | 774,571 | +0.02(+0.07%) |
Sep 23, 2024 | 27.09 | 27.20 | 26.97 | 27.10 | 918,895 | -0.09(-0.33%) |
Sep 20, 2024 | 27.20 | 27.25 | 27.12 | 27.19 | 697,342 | -0.04(-0.15%) |
Sep 19, 2024 | 27.11 | 27.24 | 27.10 | 27.23 | 1,087,202 | -0.01(-0.04%) |
Sep 18, 2024 | 27.32 | 27.38 | 27.21 | 27.24 | 672,952 | -0.10(-0.37%) |
Sep 17, 2024 | 27.37 | 27.39 | 27.32 | 27.34 | 717,792 | -0.04(-0.15%) |
Sep 16, 2024 | 27.33 | 27.39 | 27.30 | 27.38 | 708,745 | +0.09(+0.33%) |
Sep 13, 2024 | 27.30 | 27.31 | 27.23 | 27.29 | 564,209 | +0.03(+0.11%) |
Sep 12, 2024 | 27.25 | 27.27 | 27.18 | 27.26 | 530,121 | -0.01(-0.04%) |
Sep 11, 2024 | 27.25 | 27.30 | 27.21 | 27.27 | 871,108 | +0.04(+0.13%) |
Sep 10, 2024 | 27.16 | 27.25 | 27.14 | 27.23 | 618,529 | +0.06(+0.24%) |
Sep 09, 2024 | 27.05 | 27.18 | 27.01 | 27.17 | 1,019,442 | +0.12(+0.44%) |
Sep 06, 2024 | 26.98 | 27.17 | 26.97 | 27.05 | 946,788 | +0.06(+0.22%) |
Sep 05, 2024 | 26.96 | 27.01 | 26.88 | 26.99 | 775,346 | +0.08(+0.30%) |
Sep 04, 2024 | 26.72 | 26.92 | 26.68 | 26.91 | 724,073 | -0.07(-0.26%) |
Sep 03, 2024 | 26.91 | 27.00 | 26.89 | 26.98 | 1,007,370 | +0.32(+1.20%) |
Aug 30, 2024 | 26.89 | 26.94 | 26.65 | 26.66 | 757,122 | -0.19(-0.71%) |
Aug 29, 2024 | 26.81 | 26.89 | 26.77 | 26.85 | 1,117,286 | -0.05(-0.19%) |
Aug 28, 2024 | 26.94 | 26.95 | 26.88 | 26.90 | 454,042 | -0.01(-0.04%) |
Aug 27, 2024 | 26.82 | 26.92 | 26.78 | 26.91 | 581,694 | -0.02(-0.07%) |
Aug 26, 2024 | 27.03 | 27.03 | 26.91 | 26.93 | 609,123 | -0.03(-0.11%) |
Aug 23, 2024 | 26.92 | 27.00 | 26.87 | 26.96 | 473,173 | +0.14(+0.52%) |
Aug 22, 2024 | 26.91 | 26.91 | 26.75 | 26.82 | 628,377 | -0.16(-0.57%) |
Aug 21, 2024 | 26.97 | 27.05 | 26.88 | 26.98 | 589,068 | +0.01(+0.04%) |
Aug 20, 2024 | 26.90 | 26.98 | 26.84 | 26.96 | 654,099 | +0.14(+0.50%) |
Aug 19, 2024 | 26.75 | 26.85 | 26.72 | 26.83 | 606,266 | +0.07(+0.26%) |
Aug 16, 2024 | 26.73 | 26.77 | 26.67 | 26.76 | 1,619,322 | +0.09(+0.34%) |
Aug 15, 2024 | 26.61 | 26.67 | 26.60 | 26.67 | 420,000 | +0.02(+0.08%) |
Aug 14, 2024 | 26.64 | 26.67 | 26.63 | 26.65 | 347,531 | +0.04(+0.17%) |
Aug 13, 2024 | 26.60 | 26.63 | 26.58 | 26.61 | 376,945 | +0.07(+0.28%) |
Aug 12, 2024 | 26.48 | 26.55 | 26.45 | 26.53 | 553,982 | +0.06(+0.23%) |
Aug 09, 2024 | 26.44 | 26.49 | 26.44 | 26.47 | 343,802 | +0.18(+0.68%) |
Aug 08, 2024 | 26.22 | 26.30 | 26.20 | 26.29 | 394,442 | -0.05(-0.19%) |
Aug 07, 2024 | 26.35 | 26.42 | 26.27 | 26.34 | 560,843 | -0.10(-0.38%) |
Aug 06, 2024 | 26.40 | 26.53 | 26.40 | 26.44 | 592,123 | -0.09(-0.34%) |
Aug 05, 2024 | 26.52 | 26.56 | 26.43 | 26.53 | 1,865,367 | +0.02(+0.08%) |
Aug 02, 2024 | 26.44 | 26.52 | 26.43 | 26.51 | 909,108 | +0.05(+0.19%) |