Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 26.42 | 26.42 | 26.33 | 26.35 | 656,925 | -0.14(-0.53%) |
Oct 03, 2024 | 26.52 | 26.52 | 26.46 | 26.49 | 3,160,210 | -0.04(-0.15%) |
Oct 02, 2024 | 26.53 | 26.55 | 26.50 | 26.53 | 2,090,562 | -0.02(-0.08%) |
Oct 01, 2024 | 26.56 | 26.58 | 26.53 | 26.55 | 2,302,772 | +0.03(+0.11%) |
Sep 30, 2024 | 26.52 | 26.56 | 26.50 | 26.52 | 1,458,850 | -0.03(-0.11%) |
Sep 27, 2024 | 26.52 | 26.56 | 26.52 | 26.55 | 878,593 | +0.02(+0.08%) |
Sep 26, 2024 | 26.51 | 26.55 | 26.47 | 26.53 | 1,027,727 | +0.03(+0.11%) |
Sep 25, 2024 | 26.51 | 26.53 | 26.50 | 26.50 | 1,565,042 | -0.03(-0.11%) |
Sep 24, 2024 | 26.52 | 26.57 | 26.51 | 26.53 | 681,405 | +0.00(+0.00%) |
Sep 23, 2024 | 26.51 | 26.55 | 26.47 | 26.53 | 1,283,136 | +0.00(+0.00%) |
Sep 20, 2024 | 26.53 | 26.55 | 26.50 | 26.53 | 433,563 | +0.00(+0.00%) |
Sep 19, 2024 | 26.50 | 26.53 | 26.47 | 26.53 | 561,886 | +0.06(+0.23%) |
Sep 18, 2024 | 26.50 | 26.54 | 26.46 | 26.47 | 751,804 | -0.04(-0.15%) |
Sep 17, 2024 | 26.52 | 26.52 | 26.48 | 26.51 | 409,837 | +0.00(+0.00%) |
Sep 16, 2024 | 26.49 | 26.52 | 26.46 | 26.51 | 1,038,048 | +0.10(+0.38%) |
Sep 13, 2024 | 26.44 | 26.45 | 26.35 | 26.41 | 452,327 | +0.01(+0.04%) |
Sep 12, 2024 | 26.38 | 26.40 | 26.36 | 26.40 | 861,105 | +0.04(+0.15%) |
Sep 11, 2024 | 26.35 | 26.38 | 26.35 | 26.36 | 581,853 | +0.01(+0.04%) |
Sep 10, 2024 | 26.33 | 26.37 | 26.31 | 26.35 | 397,577 | +0.04(+0.15%) |
Sep 09, 2024 | 26.29 | 26.33 | 26.26 | 26.31 | 475,370 | +0.03(+0.11%) |
Sep 06, 2024 | 26.28 | 26.34 | 26.24 | 26.28 | 677,885 | +0.02(+0.08%) |
Sep 05, 2024 | 26.26 | 26.28 | 26.22 | 26.26 | 595,441 | +0.04(+0.15%) |
Sep 04, 2024 | 26.18 | 26.25 | 26.15 | 26.22 | 706,555 | +0.05(+0.19%) |
Sep 03, 2024 | 26.18 | 26.19 | 26.15 | 26.17 | 537,265 | +0.05(+0.19%) |
Aug 30, 2024 | 26.13 | 26.16 | 26.12 | 26.12 | 324,085 | -0.05(-0.19%) |
Aug 29, 2024 | 26.15 | 26.18 | 26.14 | 26.17 | 624,993 | +0.00(+0.00%) |
Aug 28, 2024 | 26.18 | 26.19 | 26.16 | 26.17 | 390,745 | -0.01(-0.04%) |
Aug 27, 2024 | 26.15 | 26.20 | 26.13 | 26.18 | 364,675 | +0.01(+0.04%) |
Aug 26, 2024 | 26.19 | 26.19 | 26.15 | 26.17 | 421,117 | +0.02(+0.08%) |
Aug 23, 2024 | 26.08 | 26.15 | 26.05 | 26.15 | 250,891 | +0.08(+0.30%) |
Aug 22, 2024 | 26.08 | 26.08 | 26.05 | 26.07 | 401,411 | -0.03(-0.11%) |
Aug 21, 2024 | 26.08 | 26.16 | 26.04 | 26.10 | 1,380,029 | +0.04(+0.15%) |
Aug 20, 2024 | 26.06 | 26.08 | 26.03 | 26.06 | 537,140 | +0.03(+0.11%) |
Aug 19, 2024 | 25.98 | 26.05 | 25.98 | 26.03 | 497,734 | +0.03(+0.11%) |
Aug 16, 2024 | 25.98 | 26.02 | 25.95 | 26.00 | 713,175 | +0.08(+0.31%) |
Aug 15, 2024 | 25.91 | 25.93 | 25.87 | 25.92 | 488,529 | +0.04(+0.15%) |
Aug 14, 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 430,205 | -0.02(-0.08%) |
Aug 13, 2024 | 25.83 | 25.91 | 25.82 | 25.90 | 427,983 | +0.07(+0.27%) |
Aug 12, 2024 | 25.81 | 25.85 | 25.78 | 25.83 | 447,558 | +0.03(+0.12%) |
Aug 09, 2024 | 25.82 | 25.82 | 25.79 | 25.81 | 647,894 | +0.06(+0.23%) |
Aug 08, 2024 | 25.75 | 25.77 | 25.72 | 25.75 | 556,668 | -0.02(-0.08%) |
Aug 07, 2024 | 25.79 | 25.79 | 25.75 | 25.77 | 762,144 | +0.02(+0.08%) |
Aug 06, 2024 | 25.81 | 25.81 | 25.73 | 25.75 | 604,250 | -0.17(-0.65%) |
Aug 05, 2024 | 25.94 | 25.95 | 25.85 | 25.91 | 512,789 | +0.00(+0.00%) |
Aug 02, 2024 | 25.86 | 25.92 | 25.84 | 25.91 | 571,041 | +0.11(+0.42%) |