Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 26.75 | 27.18 | 26.66 | 27.00 | 2,655,808 | +0.15(+0.56%) |
Oct 04, 2024 | 26.72 | 26.95 | 26.38 | 26.85 | 1,955,992 | +0.60(+2.29%) |
Oct 03, 2024 | 25.29 | 26.29 | 25.09 | 26.25 | 1,697,379 | +1.05(+4.17%) |
Oct 02, 2024 | 25.32 | 25.39 | 24.96 | 25.20 | 1,659,796 | +0.35(+1.41%) |
Oct 01, 2024 | 23.83 | 25.05 | 23.83 | 24.85 | 3,399,478 | +0.43(+1.76%) |
Sep 30, 2024 | 24.13 | 24.66 | 24.07 | 24.42 | 2,237,722 | +0.15(+0.62%) |
Sep 27, 2024 | 24.00 | 24.29 | 23.84 | 24.27 | 1,882,585 | +0.57(+2.41%) |
Sep 26, 2024 | 23.92 | 24.35 | 23.65 | 23.70 | 5,048,191 | -0.91(-3.70%) |
Sep 25, 2024 | 25.48 | 25.64 | 24.60 | 24.61 | 2,576,736 | -0.97(-3.79%) |
Sep 24, 2024 | 25.82 | 26.07 | 25.53 | 25.58 | 6,312,078 | -0.70(-2.66%) |
Sep 23, 2024 | 26.08 | 26.74 | 25.96 | 26.28 | 1,653,089 | +0.28(+1.08%) |
Sep 20, 2024 | 25.90 | 26.25 | 25.34 | 26.00 | 4,451,077 | +0.09(+0.35%) |
Sep 19, 2024 | 25.99 | 26.13 | 25.57 | 25.91 | 1,850,831 | +0.70(+2.78%) |
Sep 18, 2024 | 24.76 | 25.62 | 24.76 | 25.21 | 2,181,076 | +0.38(+1.53%) |
Sep 17, 2024 | 24.29 | 24.86 | 24.24 | 24.83 | 1,711,247 | +0.62(+2.56%) |
Sep 16, 2024 | 24.01 | 24.23 | 23.91 | 24.21 | 1,723,763 | +0.37(+1.55%) |
Sep 13, 2024 | 23.75 | 23.98 | 23.62 | 23.84 | 1,318,051 | +0.29(+1.23%) |
Sep 12, 2024 | 23.34 | 23.61 | 23.02 | 23.55 | 1,832,034 | +0.20(+0.86%) |
Sep 11, 2024 | 23.17 | 23.49 | 22.76 | 23.35 | 1,686,986 | +0.19(+0.82%) |
Sep 10, 2024 | 23.47 | 23.47 | 22.91 | 23.16 | 1,783,098 | -0.28(-1.19%) |
Sep 09, 2024 | 23.55 | 23.68 | 23.34 | 23.44 | 2,038,934 | -0.13(-0.55%) |
Sep 06, 2024 | 24.00 | 24.16 | 23.46 | 23.57 | 1,799,835 | -0.43(-1.79%) |
Sep 05, 2024 | 24.30 | 24.32 | 23.97 | 24.00 | 1,351,541 | -0.12(-0.50%) |
Sep 04, 2024 | 24.47 | 24.61 | 24.03 | 24.12 | 1,538,867 | -0.19(-0.78%) |
Sep 03, 2024 | 24.97 | 25.05 | 24.09 | 24.31 | 3,020,852 | -1.30(-5.08%) |
Aug 30, 2024 | 25.49 | 25.66 | 25.18 | 25.61 | 2,015,560 | -0.22(-0.85%) |
Aug 29, 2024 | 25.66 | 26.01 | 25.48 | 25.83 | 1,214,354 | +0.34(+1.33%) |
Aug 28, 2024 | 25.30 | 25.52 | 25.18 | 25.49 | 1,086,465 | +0.01(+0.04%) |
Aug 27, 2024 | 25.57 | 25.71 | 25.25 | 25.48 | 1,597,369 | -0.25(-0.97%) |
Aug 26, 2024 | 25.73 | 26.05 | 25.55 | 25.73 | 1,185,888 | +0.42(+1.66%) |
Aug 23, 2024 | 24.84 | 25.36 | 24.81 | 25.31 | 1,419,534 | +0.63(+2.55%) |
Aug 22, 2024 | 24.72 | 24.85 | 24.45 | 24.68 | 1,689,270 | +0.00(+0.00%) |
Aug 21, 2024 | 25.00 | 25.00 | 24.61 | 24.68 | 1,500,744 | -0.03(-0.12%) |
Aug 20, 2024 | 25.27 | 25.28 | 24.47 | 24.71 | 1,683,454 | -0.65(-2.56%) |
Aug 19, 2024 | 25.14 | 25.67 | 25.14 | 25.36 | 1,685,481 | +0.29(+1.16%) |
Aug 16, 2024 | 24.87 | 25.21 | 24.76 | 25.07 | 1,102,753 | -0.07(-0.28%) |
Aug 15, 2024 | 24.87 | 25.38 | 24.83 | 25.14 | 1,390,803 | +0.34(+1.37%) |
Aug 14, 2024 | 24.78 | 24.82 | 24.57 | 24.80 | 1,648,406 | +0.17(+0.69%) |
Aug 13, 2024 | 24.58 | 24.71 | 24.31 | 24.63 | 1,601,025 | -0.16(-0.65%) |
Aug 12, 2024 | 24.49 | 24.84 | 24.43 | 24.79 | 1,301,112 | +0.49(+2.02%) |
Aug 09, 2024 | 24.26 | 24.67 | 24.03 | 24.30 | 2,226,440 | +0.06(+0.25%) |
Aug 08, 2024 | 24.08 | 24.67 | 24.00 | 24.24 | 3,081,401 | +0.38(+1.58%) |
Aug 07, 2024 | 23.96 | 24.35 | 23.81 | 23.86 | 3,103,685 | +0.46(+1.95%) |
Aug 06, 2024 | 23.55 | 23.94 | 23.24 | 23.40 | 2,872,933 | +0.01(+0.04%) |
Aug 05, 2024 | 23.10 | 23.53 | 22.59 | 23.39 | 3,090,417 | -0.66(-2.73%) |
Aug 02, 2024 | 24.96 | 24.96 | 23.85 | 24.05 | 3,944,080 | -1.35(-5.33%) |