Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.17 | 27.18 | 27.12 | 27.15 | 451,069 | -0.02(-0.07%) |
Oct 03, 2024 | 27.22 | 27.22 | 27.15 | 27.17 | 589,692 | -0.08(-0.29%) |
Oct 02, 2024 | 27.24 | 27.26 | 27.18 | 27.25 | 363,575 | -0.01(-0.04%) |
Oct 01, 2024 | 27.24 | 27.29 | 27.22 | 27.26 | 1,183,815 | +0.06(+0.22%) |
Sep 30, 2024 | 27.27 | 27.28 | 27.20 | 27.20 | 3,571,168 | -0.07(-0.26%) |
Sep 27, 2024 | 27.22 | 27.27 | 27.21 | 27.27 | 343,811 | +0.07(+0.26%) |
Sep 26, 2024 | 27.23 | 27.23 | 27.16 | 27.20 | 405,402 | +0.03(+0.11%) |
Sep 25, 2024 | 27.20 | 27.21 | 27.17 | 27.17 | 321,456 | -0.05(-0.18%) |
Sep 24, 2024 | 27.17 | 27.25 | 27.17 | 27.22 | 313,137 | +0.02(+0.07%) |
Sep 23, 2024 | 27.22 | 27.24 | 27.17 | 27.20 | 476,920 | -0.02(-0.07%) |
Sep 20, 2024 | 27.22 | 27.23 | 27.15 | 27.22 | 310,160 | -0.03(-0.11%) |
Sep 19, 2024 | 27.29 | 27.29 | 27.21 | 27.25 | 384,798 | +0.09(+0.33%) |
Sep 18, 2024 | 27.15 | 27.28 | 27.11 | 27.16 | 493,683 | +0.00(+0.00%) |
Sep 17, 2024 | 27.16 | 27.17 | 27.11 | 27.16 | 340,360 | +0.02(+0.07%) |
Sep 16, 2024 | 27.04 | 27.15 | 27.03 | 27.14 | 330,347 | +0.08(+0.29%) |
Sep 13, 2024 | 27.05 | 27.09 | 27.04 | 27.06 | 825,303 | +0.06(+0.22%) |
Sep 12, 2024 | 26.95 | 27.01 | 26.93 | 27.00 | 262,681 | +0.04(+0.15%) |
Sep 11, 2024 | 26.91 | 26.97 | 26.87 | 26.96 | 408,124 | +0.04(+0.15%) |
Sep 10, 2024 | 27.00 | 27.00 | 26.90 | 26.92 | 330,149 | -0.05(-0.18%) |
Sep 09, 2024 | 26.95 | 26.99 | 26.92 | 26.97 | 901,917 | +0.05(+0.18%) |
Sep 06, 2024 | 26.98 | 27.01 | 26.86 | 26.92 | 892,073 | -0.05(-0.18%) |
Sep 05, 2024 | 26.93 | 26.98 | 26.89 | 26.97 | 1,655,143 | +0.12(+0.44%) |
Sep 04, 2024 | 26.78 | 26.89 | 26.77 | 26.85 | 568,991 | +0.08(+0.30%) |
Sep 03, 2024 | 26.85 | 26.86 | 26.74 | 26.77 | 758,358 | -0.07(-0.28%) |
Aug 30, 2024 | 26.86 | 26.88 | 26.80 | 26.85 | 806,300 | -0.01(-0.04%) |
Aug 29, 2024 | 26.86 | 26.87 | 26.82 | 26.86 | 296,812 | +0.02(+0.07%) |
Aug 28, 2024 | 26.88 | 26.89 | 26.83 | 26.84 | 514,425 | -0.04(-0.15%) |
Aug 27, 2024 | 26.88 | 26.93 | 26.85 | 26.88 | 503,909 | +0.00(+0.00%) |
Aug 26, 2024 | 26.96 | 26.96 | 26.88 | 26.88 | 355,839 | -0.03(-0.11%) |
Aug 23, 2024 | 26.83 | 26.92 | 26.82 | 26.91 | 478,979 | +0.11(+0.41%) |
Aug 22, 2024 | 26.83 | 26.84 | 26.76 | 26.80 | 305,987 | -0.05(-0.18%) |
Aug 21, 2024 | 26.83 | 26.87 | 26.79 | 26.85 | 328,173 | +0.05(+0.18%) |
Aug 20, 2024 | 26.84 | 26.84 | 26.75 | 26.80 | 327,070 | +0.00(+0.00%) |
Aug 19, 2024 | 26.74 | 26.81 | 26.72 | 26.80 | 525,577 | +0.06(+0.22%) |
Aug 16, 2024 | 26.65 | 26.74 | 26.64 | 26.74 | 707,032 | +0.10(+0.37%) |
Aug 15, 2024 | 26.62 | 26.65 | 26.58 | 26.64 | 592,834 | +0.04(+0.15%) |
Aug 14, 2024 | 26.53 | 26.61 | 26.53 | 26.60 | 795,674 | +0.09(+0.34%) |
Aug 13, 2024 | 26.44 | 26.51 | 26.41 | 26.51 | 482,143 | +0.12(+0.45%) |
Aug 12, 2024 | 26.40 | 26.40 | 26.36 | 26.39 | 534,775 | -0.01(-0.04%) |
Aug 09, 2024 | 26.38 | 26.41 | 26.36 | 26.40 | 843,074 | +0.06(+0.23%) |
Aug 08, 2024 | 26.34 | 26.35 | 26.28 | 26.34 | 692,558 | +0.10(+0.38%) |
Aug 07, 2024 | 26.37 | 26.39 | 26.24 | 26.24 | 1,023,594 | +0.00(+0.00%) |
Aug 06, 2024 | 26.27 | 26.33 | 26.14 | 26.24 | 1,914,022 | +0.08(+0.30%) |
Aug 05, 2024 | 26.06 | 26.21 | 25.99 | 26.16 | 983,821 | -0.15(-0.56%) |
Aug 02, 2024 | 26.23 | 26.38 | 26.23 | 26.31 | 658,018 | -0.09(-0.34%) |