Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 27.14 | 27.43 | 26.90 | 27.10 | 490,504 | -0.18(-0.66%) |
Oct 04, 2024 | 27.14 | 27.47 | 26.83 | 27.28 | 737,465 | +0.76(+2.87%) |
Oct 03, 2024 | 26.67 | 26.88 | 26.30 | 26.52 | 579,125 | -0.55(-2.03%) |
Oct 02, 2024 | 26.50 | 27.19 | 26.50 | 27.07 | 552,591 | +0.36(+1.35%) |
Oct 01, 2024 | 27.53 | 27.61 | 26.57 | 26.71 | 395,552 | -1.09(-3.92%) |
Sep 30, 2024 | 27.60 | 27.86 | 27.19 | 27.80 | 617,996 | +0.00(+0.00%) |
Sep 27, 2024 | 27.79 | 28.11 | 27.48 | 27.80 | 613,300 | +0.54(+1.98%) |
Sep 26, 2024 | 27.02 | 27.49 | 26.88 | 27.26 | 557,018 | +0.82(+3.10%) |
Sep 25, 2024 | 27.36 | 27.37 | 26.37 | 26.44 | 396,338 | -0.95(-3.47%) |
Sep 24, 2024 | 27.26 | 27.70 | 27.02 | 27.39 | 421,661 | +0.36(+1.33%) |
Sep 23, 2024 | 27.41 | 27.70 | 27.02 | 27.03 | 373,664 | -0.17(-0.62%) |
Sep 20, 2024 | 28.09 | 28.09 | 27.06 | 27.20 | 1,774,106 | -1.15(-4.06%) |
Sep 19, 2024 | 28.33 | 28.67 | 27.86 | 28.35 | 479,192 | +0.91(+3.32%) |
Sep 18, 2024 | 27.47 | 28.23 | 27.00 | 27.44 | 746,079 | -0.12(-0.44%) |
Sep 17, 2024 | 27.25 | 28.03 | 27.22 | 27.56 | 628,215 | +0.70(+2.61%) |
Sep 16, 2024 | 27.30 | 27.52 | 26.70 | 26.86 | 498,396 | -0.22(-0.80%) |
Sep 13, 2024 | 26.69 | 27.44 | 26.30 | 27.08 | 599,134 | +0.94(+3.61%) |
Sep 12, 2024 | 26.21 | 26.66 | 25.80 | 26.13 | 557,772 | +0.02(+0.08%) |
Sep 11, 2024 | 26.11 | 26.25 | 25.28 | 26.11 | 851,863 | -0.02(-0.08%) |
Sep 10, 2024 | 27.22 | 27.22 | 26.11 | 26.13 | 604,992 | -1.07(-3.94%) |
Sep 09, 2024 | 28.70 | 28.85 | 27.00 | 27.21 | 620,536 | -1.50(-5.22%) |
Sep 06, 2024 | 29.73 | 30.18 | 28.67 | 28.70 | 538,777 | -1.20(-4.01%) |
Sep 05, 2024 | 30.79 | 30.93 | 29.53 | 29.90 | 403,162 | -0.79(-2.58%) |
Sep 04, 2024 | 30.75 | 31.07 | 30.32 | 30.70 | 364,367 | -0.21(-0.67%) |
Sep 03, 2024 | 32.43 | 32.56 | 30.86 | 30.91 | 411,555 | -1.79(-5.46%) |
Aug 30, 2024 | 32.65 | 32.82 | 32.33 | 32.69 | 407,654 | +0.22(+0.67%) |
Aug 29, 2024 | 32.15 | 33.14 | 31.84 | 32.47 | 299,752 | +0.78(+2.47%) |
Aug 28, 2024 | 32.41 | 32.53 | 31.55 | 31.69 | 486,365 | -0.84(-2.59%) |
Aug 27, 2024 | 33.05 | 33.05 | 32.28 | 32.53 | 391,602 | -0.63(-1.91%) |
Aug 26, 2024 | 33.72 | 34.06 | 33.16 | 33.17 | 369,066 | -0.13(-0.39%) |
Aug 23, 2024 | 32.80 | 33.80 | 32.66 | 33.30 | 509,792 | +0.75(+2.32%) |
Aug 22, 2024 | 33.19 | 33.19 | 32.41 | 32.54 | 241,837 | -0.61(-1.85%) |
Aug 21, 2024 | 32.83 | 33.35 | 32.38 | 33.16 | 263,466 | +0.60(+1.86%) |
Aug 20, 2024 | 33.61 | 33.66 | 32.48 | 32.55 | 293,333 | -1.21(-3.58%) |
Aug 19, 2024 | 33.28 | 34.00 | 33.16 | 33.76 | 472,964 | +0.51(+1.52%) |
Aug 16, 2024 | 33.40 | 33.68 | 33.03 | 33.26 | 322,047 | -0.26(-0.77%) |
Aug 15, 2024 | 34.20 | 34.52 | 33.49 | 33.51 | 352,666 | +0.29(+0.87%) |
Aug 14, 2024 | 34.05 | 34.05 | 32.68 | 33.23 | 462,776 | -0.82(-2.42%) |
Aug 13, 2024 | 33.54 | 34.13 | 32.93 | 34.05 | 433,316 | +0.72(+2.17%) |
Aug 12, 2024 | 34.47 | 35.01 | 33.09 | 33.33 | 467,680 | -2.37(-6.64%) |
Aug 09, 2024 | 35.97 | 36.23 | 35.15 | 35.70 | 571,510 | -0.44(-1.21%) |
Aug 08, 2024 | 37.96 | 38.15 | 35.83 | 36.13 | 621,049 | -1.57(-4.16%) |
Aug 07, 2024 | 39.40 | 39.68 | 37.60 | 37.70 | 422,079 | -1.11(-2.86%) |
Aug 06, 2024 | 38.20 | 39.20 | 37.97 | 38.81 | 563,656 | +0.53(+1.37%) |
Aug 05, 2024 | 37.73 | 39.41 | 37.06 | 38.28 | 692,788 | -1.29(-3.26%) |
Aug 02, 2024 | 39.71 | 40.18 | 39.23 | 39.57 | 478,246 | -1.69(-4.09%) |