Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 27.31 | 27.72 | 26.87 | 27.10 | 3,115,094 | +0.05(+0.18%) |
Oct 01, 2024 | 26.68 | 27.27 | 26.34 | 27.05 | 3,565,603 | +0.27(+1.01%) |
Sep 30, 2024 | 26.93 | 27.14 | 26.59 | 26.78 | 3,106,045 | -0.24(-0.89%) |
Sep 27, 2024 | 26.69 | 27.53 | 26.69 | 27.02 | 3,531,140 | +0.49(+1.85%) |
Sep 26, 2024 | 25.76 | 27.00 | 25.66 | 26.53 | 5,848,268 | +1.18(+4.65%) |
Sep 25, 2024 | 26.01 | 26.02 | 25.32 | 25.35 | 3,006,390 | -0.25(-0.98%) |
Sep 24, 2024 | 25.81 | 26.42 | 25.52 | 25.60 | 4,385,627 | +0.26(+1.03%) |
Sep 23, 2024 | 25.59 | 25.76 | 25.22 | 25.34 | 4,679,215 | -0.22(-0.86%) |
Sep 20, 2024 | 26.46 | 26.55 | 25.49 | 25.56 | 12,540,199 | -1.17(-4.38%) |
Sep 19, 2024 | 26.50 | 27.00 | 26.15 | 26.73 | 5,572,480 | +0.85(+3.28%) |
Sep 18, 2024 | 25.70 | 26.34 | 25.67 | 25.88 | 3,217,864 | +0.23(+0.90%) |
Sep 17, 2024 | 25.55 | 25.95 | 25.55 | 25.65 | 3,001,783 | +0.22(+0.87%) |
Sep 16, 2024 | 25.48 | 26.00 | 25.06 | 25.43 | 4,680,791 | -0.96(-3.64%) |
Sep 13, 2024 | 25.48 | 26.47 | 25.42 | 26.39 | 5,898,755 | +1.21(+4.81%) |
Sep 12, 2024 | 24.91 | 25.39 | 24.82 | 25.18 | 2,963,037 | +0.29(+1.17%) |
Sep 11, 2024 | 24.63 | 24.93 | 24.11 | 24.89 | 4,452,950 | +0.35(+1.43%) |
Sep 10, 2024 | 25.00 | 25.00 | 24.28 | 24.54 | 6,005,939 | -0.52(-2.08%) |
Sep 09, 2024 | 25.61 | 25.68 | 25.04 | 25.06 | 4,315,822 | -0.52(-2.03%) |
Sep 06, 2024 | 26.47 | 26.50 | 25.56 | 25.58 | 5,410,005 | -0.97(-3.65%) |
Sep 05, 2024 | 27.35 | 27.51 | 26.51 | 26.55 | 2,998,484 | -0.81(-2.96%) |
Sep 04, 2024 | 27.54 | 27.77 | 27.29 | 27.36 | 2,873,890 | -0.09(-0.33%) |
Sep 03, 2024 | 28.25 | 28.28 | 27.27 | 27.45 | 4,333,243 | -1.12(-3.92%) |
Aug 30, 2024 | 28.70 | 28.82 | 28.30 | 28.57 | 3,682,569 | -0.04(-0.14%) |
Aug 29, 2024 | 28.94 | 29.18 | 28.33 | 28.61 | 3,149,405 | -0.05(-0.17%) |
Aug 28, 2024 | 28.61 | 28.93 | 28.42 | 28.66 | 2,582,209 | -0.23(-0.80%) |
Aug 27, 2024 | 28.50 | 29.02 | 28.39 | 28.89 | 2,452,160 | +0.24(+0.84%) |
Aug 26, 2024 | 28.71 | 29.23 | 28.62 | 28.65 | 2,257,085 | +0.13(+0.46%) |
Aug 23, 2024 | 28.00 | 28.55 | 27.82 | 28.52 | 1,964,554 | +0.72(+2.59%) |
Aug 22, 2024 | 27.91 | 27.96 | 27.57 | 27.80 | 2,152,382 | -0.12(-0.43%) |
Aug 21, 2024 | 27.54 | 28.29 | 27.43 | 27.92 | 2,858,553 | +0.66(+2.42%) |
Aug 20, 2024 | 27.97 | 27.97 | 27.21 | 27.26 | 2,772,669 | -0.69(-2.47%) |
Aug 19, 2024 | 27.80 | 28.44 | 27.80 | 27.95 | 3,087,696 | +0.23(+0.83%) |
Aug 16, 2024 | 27.70 | 27.93 | 27.51 | 27.72 | 3,367,862 | +0.02(+0.07%) |
Aug 15, 2024 | 28.08 | 28.45 | 27.63 | 27.70 | 2,941,616 | +0.06(+0.22%) |
Aug 14, 2024 | 27.98 | 28.05 | 27.63 | 27.64 | 2,632,705 | -0.46(-1.64%) |
Aug 13, 2024 | 27.45 | 28.46 | 27.45 | 28.10 | 3,679,837 | +0.74(+2.70%) |
Aug 12, 2024 | 27.16 | 27.62 | 27.06 | 27.36 | 3,164,431 | +0.31(+1.15%) |
Aug 09, 2024 | 26.81 | 27.13 | 26.38 | 27.05 | 3,980,365 | +0.23(+0.86%) |
Aug 08, 2024 | 26.85 | 27.27 | 26.70 | 26.82 | 4,564,893 | +0.22(+0.83%) |
Aug 07, 2024 | 27.48 | 27.98 | 26.60 | 26.60 | 5,303,982 | -0.39(-1.44%) |
Aug 06, 2024 | 26.59 | 27.23 | 26.48 | 26.99 | 3,554,141 | +0.47(+1.77%) |
Aug 05, 2024 | 26.74 | 26.95 | 26.09 | 26.52 | 4,414,922 | -0.86(-3.14%) |
Aug 02, 2024 | 28.35 | 28.35 | 27.12 | 27.38 | 3,923,852 | -1.48(-5.13%) |