Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 27.39 | 27.68 | 27.38 | 27.54 | 46,041 | +0.09(+0.33%) |
Sep 27, 2024 | 27.24 | 27.47 | 27.03 | 27.45 | 64,957 | +0.44(+1.63%) |
Sep 26, 2024 | 27.25 | 27.29 | 26.92 | 27.01 | 56,521 | -0.14(-0.52%) |
Sep 25, 2024 | 27.00 | 27.27 | 26.73 | 27.15 | 73,377 | -0.01(-0.04%) |
Sep 24, 2024 | 27.70 | 27.70 | 27.14 | 27.16 | 67,037 | -1.00(-3.55%) |
Sep 23, 2024 | 28.15 | 28.41 | 28.00 | 28.16 | 101,636 | +0.24(+0.86%) |
Sep 20, 2024 | 28.03 | 28.41 | 27.85 | 27.92 | 171,625 | -0.43(-1.52%) |
Sep 19, 2024 | 28.80 | 28.80 | 28.03 | 28.35 | 43,647 | +0.01(+0.04%) |
Sep 18, 2024 | 28.30 | 28.74 | 28.12 | 28.34 | 55,260 | +0.04(+0.14%) |
Sep 17, 2024 | 28.73 | 28.73 | 28.23 | 28.30 | 63,719 | -0.23(-0.81%) |
Sep 16, 2024 | 28.24 | 28.60 | 28.20 | 28.53 | 41,529 | +0.30(+1.06%) |
Sep 13, 2024 | 27.82 | 28.31 | 27.58 | 28.23 | 56,656 | +0.70(+2.54%) |
Sep 12, 2024 | 27.07 | 27.55 | 27.07 | 27.53 | 44,466 | +0.67(+2.49%) |
Sep 11, 2024 | 27.05 | 27.05 | 26.47 | 26.86 | 36,570 | -0.15(-0.56%) |
Sep 10, 2024 | 26.65 | 27.08 | 26.65 | 27.01 | 59,765 | +0.38(+1.43%) |
Sep 09, 2024 | 26.50 | 26.76 | 26.15 | 26.63 | 35,576 | +0.13(+0.49%) |
Sep 06, 2024 | 26.68 | 26.81 | 26.34 | 26.50 | 34,867 | -0.11(-0.41%) |
Sep 05, 2024 | 26.71 | 27.13 | 26.53 | 26.61 | 32,957 | +0.04(+0.15%) |
Sep 04, 2024 | 26.53 | 26.97 | 26.36 | 26.57 | 33,934 | +0.10(+0.38%) |
Sep 03, 2024 | 26.49 | 26.87 | 26.33 | 26.47 | 40,362 | -0.28(-1.05%) |
Aug 30, 2024 | 27.00 | 27.05 | 26.56 | 26.75 | 39,299 | -0.12(-0.45%) |
Aug 29, 2024 | 26.85 | 26.97 | 26.54 | 26.87 | 42,966 | +0.26(+0.98%) |
Aug 28, 2024 | 26.58 | 27.00 | 26.55 | 26.61 | 33,201 | -0.05(-0.19%) |
Aug 27, 2024 | 26.66 | 26.83 | 26.55 | 26.66 | 64,624 | -0.27(-1.00%) |
Aug 26, 2024 | 26.77 | 27.02 | 26.64 | 26.93 | 47,868 | +0.41(+1.55%) |
Aug 23, 2024 | 26.06 | 26.82 | 25.87 | 26.52 | 49,198 | +0.72(+2.79%) |
Aug 22, 2024 | 26.03 | 26.26 | 25.76 | 25.80 | 37,938 | -0.46(-1.75%) |
Aug 21, 2024 | 26.06 | 26.27 | 25.80 | 26.26 | 33,645 | +0.27(+1.04%) |
Aug 20, 2024 | 25.88 | 26.11 | 25.75 | 25.99 | 39,612 | +0.11(+0.43%) |
Aug 19, 2024 | 25.08 | 25.88 | 25.05 | 25.88 | 53,544 | +0.88(+3.52%) |
Aug 16, 2024 | 24.80 | 25.00 | 24.67 | 25.00 | 119,324 | +0.20(+0.81%) |
Aug 15, 2024 | 25.04 | 25.04 | 24.66 | 24.80 | 34,359 | +0.15(+0.61%) |
Aug 14, 2024 | 24.91 | 24.91 | 24.60 | 24.65 | 30,497 | -0.10(-0.40%) |
Aug 13, 2024 | 24.65 | 24.85 | 24.41 | 24.75 | 42,981 | +0.33(+1.35%) |
Aug 12, 2024 | 25.04 | 25.04 | 24.11 | 24.42 | 50,528 | -0.61(-2.44%) |
Aug 09, 2024 | 25.06 | 25.06 | 24.75 | 25.03 | 35,725 | -0.03(-0.12%) |
Aug 08, 2024 | 24.97 | 25.25 | 24.94 | 25.06 | 25,768 | +0.21(+0.85%) |
Aug 07, 2024 | 25.38 | 25.59 | 24.76 | 24.85 | 47,783 | -0.11(-0.44%) |
Aug 06, 2024 | 24.48 | 25.08 | 24.48 | 24.96 | 41,523 | +0.50(+2.04%) |
Aug 05, 2024 | 25.33 | 25.33 | 23.94 | 24.46 | 98,596 | -1.27(-4.94%) |
Aug 02, 2024 | 25.50 | 26.48 | 25.49 | 25.73 | 53,787 | -0.08(-0.31%) |