Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 26.97 | 27.46 | 26.92 | 27.38 | 432,665 | +0.40(+1.48%) |
Oct 04, 2024 | 27.82 | 27.82 | 26.97 | 26.98 | 497,132 | -0.42(-1.53%) |
Oct 03, 2024 | 27.42 | 27.64 | 27.20 | 27.40 | 1,306,222 | -0.25(-0.90%) |
Oct 02, 2024 | 28.11 | 28.24 | 27.53 | 27.65 | 599,374 | -0.45(-1.60%) |
Oct 01, 2024 | 28.42 | 28.55 | 27.65 | 28.10 | 567,948 | -0.44(-1.54%) |
Sep 30, 2024 | 28.45 | 29.01 | 28.44 | 28.54 | 560,974 | +0.19(+0.67%) |
Sep 27, 2024 | 28.44 | 28.71 | 28.23 | 28.35 | 445,411 | +0.28(+1.00%) |
Sep 26, 2024 | 28.37 | 28.47 | 27.87 | 28.07 | 396,736 | +0.20(+0.72%) |
Sep 25, 2024 | 28.42 | 28.48 | 27.84 | 27.87 | 485,713 | -0.48(-1.69%) |
Sep 24, 2024 | 28.00 | 28.47 | 27.96 | 28.35 | 426,601 | +0.39(+1.39%) |
Sep 23, 2024 | 27.98 | 28.17 | 27.82 | 27.96 | 561,968 | +0.10(+0.36%) |
Sep 20, 2024 | 28.04 | 28.28 | 27.85 | 27.86 | 3,288,800 | -0.79(-2.76%) |
Sep 19, 2024 | 28.55 | 28.90 | 28.45 | 28.65 | 797,268 | +0.47(+1.67%) |
Sep 18, 2024 | 28.14 | 28.87 | 28.03 | 28.18 | 602,918 | +0.13(+0.46%) |
Sep 17, 2024 | 28.22 | 28.54 | 27.88 | 28.05 | 621,707 | -0.05(-0.18%) |
Sep 16, 2024 | 27.90 | 28.19 | 27.85 | 28.10 | 980,740 | +0.38(+1.37%) |
Sep 13, 2024 | 27.40 | 27.77 | 27.31 | 27.72 | 538,764 | +0.65(+2.42%) |
Sep 12, 2024 | 26.84 | 27.10 | 26.50 | 27.07 | 524,830 | +0.32(+1.19%) |
Sep 11, 2024 | 26.91 | 26.91 | 25.98 | 26.75 | 615,053 | -0.29(-1.07%) |
Sep 10, 2024 | 27.07 | 27.20 | 26.69 | 27.04 | 566,128 | -0.06(-0.22%) |
Sep 09, 2024 | 26.68 | 27.39 | 26.67 | 27.09 | 623,963 | +0.53(+1.99%) |
Sep 06, 2024 | 26.66 | 26.84 | 26.46 | 26.57 | 331,885 | -0.13(-0.49%) |
Sep 05, 2024 | 27.12 | 27.12 | 26.48 | 26.70 | 351,214 | -0.47(-1.72%) |
Sep 04, 2024 | 27.04 | 27.37 | 27.00 | 27.16 | 531,677 | +0.12(+0.44%) |
Sep 03, 2024 | 26.89 | 27.09 | 26.61 | 27.05 | 479,361 | +0.03(+0.11%) |
Aug 30, 2024 | 26.69 | 27.05 | 26.54 | 27.02 | 760,186 | +0.37(+1.38%) |
Aug 29, 2024 | 27.09 | 27.13 | 26.58 | 26.65 | 434,637 | -0.23(-0.85%) |
Aug 28, 2024 | 26.22 | 26.91 | 26.17 | 26.88 | 517,441 | +0.54(+2.04%) |
Aug 27, 2024 | 26.77 | 26.83 | 26.23 | 26.34 | 633,340 | -0.42(-1.56%) |
Aug 26, 2024 | 27.30 | 27.47 | 26.74 | 26.76 | 649,410 | -0.43(-1.58%) |
Aug 23, 2024 | 26.85 | 27.33 | 26.85 | 27.18 | 326,285 | +0.40(+1.49%) |
Aug 22, 2024 | 27.02 | 27.17 | 26.70 | 26.79 | 476,310 | -0.20(-0.74%) |
Aug 21, 2024 | 26.81 | 27.14 | 26.81 | 26.99 | 446,142 | +0.27(+1.01%) |
Aug 20, 2024 | 26.89 | 26.90 | 26.46 | 26.72 | 391,484 | -0.22(-0.81%) |
Aug 19, 2024 | 26.79 | 27.01 | 26.69 | 26.94 | 409,611 | +0.24(+0.90%) |
Aug 16, 2024 | 26.56 | 26.83 | 26.50 | 26.70 | 511,881 | +0.08(+0.30%) |
Aug 15, 2024 | 26.85 | 27.36 | 26.54 | 26.62 | 598,855 | +0.22(+0.83%) |
Aug 14, 2024 | 26.87 | 26.91 | 26.21 | 26.40 | 752,521 | -0.45(-1.67%) |
Aug 13, 2024 | 26.40 | 26.86 | 26.29 | 26.85 | 1,098,317 | +0.54(+2.05%) |
Aug 12, 2024 | 26.65 | 26.84 | 26.15 | 26.31 | 781,865 | -0.32(-1.20%) |
Aug 09, 2024 | 27.19 | 27.26 | 26.54 | 26.63 | 623,883 | -0.61(-2.23%) |
Aug 08, 2024 | 27.11 | 27.37 | 26.75 | 27.23 | 833,853 | +0.00(+0.00%) |
Aug 07, 2024 | 28.02 | 28.15 | 27.21 | 27.23 | 926,975 | -0.66(-2.36%) |
Aug 06, 2024 | 27.29 | 28.31 | 27.28 | 27.89 | 1,547,262 | +0.62(+2.27%) |
Aug 05, 2024 | 26.74 | 27.77 | 26.54 | 27.27 | 1,350,336 | -0.29(-1.05%) |
Aug 02, 2024 | 27.84 | 27.84 | 27.07 | 27.56 | 1,304,505 | -0.40(-1.43%) |