Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 26.28 | 26.32 | 25.65 | 25.92 | 178,001 | -0.43(-1.63%) |
Oct 02, 2024 | 26.04 | 26.56 | 26.04 | 26.35 | 174,124 | +0.08(+0.30%) |
Oct 01, 2024 | 26.55 | 26.68 | 25.89 | 26.27 | 195,121 | -0.35(-1.31%) |
Sep 30, 2024 | 26.98 | 27.56 | 26.25 | 26.62 | 231,179 | -0.23(-0.86%) |
Sep 27, 2024 | 25.90 | 27.35 | 25.73 | 26.85 | 316,688 | +1.09(+4.23%) |
Sep 26, 2024 | 25.63 | 25.90 | 25.45 | 25.76 | 333,170 | +0.44(+1.74%) |
Sep 25, 2024 | 25.37 | 25.37 | 24.95 | 25.32 | 199,948 | -0.18(-0.71%) |
Sep 24, 2024 | 25.37 | 25.64 | 25.10 | 25.50 | 141,729 | +0.22(+0.87%) |
Sep 23, 2024 | 25.31 | 25.63 | 25.18 | 25.28 | 138,662 | +0.07(+0.28%) |
Sep 20, 2024 | 25.10 | 25.70 | 25.02 | 25.21 | 1,078,280 | +0.07(+0.28%) |
Sep 19, 2024 | 25.57 | 25.57 | 24.91 | 25.14 | 151,439 | +0.17(+0.68%) |
Sep 18, 2024 | 25.20 | 25.67 | 24.94 | 24.97 | 190,762 | -0.25(-0.99%) |
Sep 17, 2024 | 25.56 | 26.00 | 25.13 | 25.22 | 197,760 | -0.16(-0.63%) |
Sep 16, 2024 | 25.37 | 25.64 | 25.14 | 25.38 | 177,282 | +0.13(+0.51%) |
Sep 13, 2024 | 25.52 | 25.84 | 25.00 | 25.25 | 253,206 | +0.50(+2.02%) |
Sep 12, 2024 | 24.52 | 25.15 | 24.40 | 24.75 | 190,121 | +0.42(+1.73%) |
Sep 11, 2024 | 24.27 | 24.64 | 23.79 | 24.33 | 157,523 | -0.11(-0.45%) |
Sep 10, 2024 | 24.49 | 24.70 | 24.15 | 24.44 | 176,436 | +0.09(+0.37%) |
Sep 09, 2024 | 25.03 | 25.10 | 24.01 | 24.35 | 327,007 | -0.76(-3.03%) |
Sep 06, 2024 | 25.58 | 25.61 | 24.74 | 25.11 | 206,386 | -0.50(-1.95%) |
Sep 05, 2024 | 25.92 | 25.97 | 25.38 | 25.61 | 145,548 | -0.19(-0.74%) |
Sep 04, 2024 | 26.12 | 26.32 | 25.37 | 25.80 | 172,919 | -0.39(-1.49%) |
Sep 03, 2024 | 26.83 | 27.09 | 25.68 | 26.19 | 213,346 | -0.95(-3.50%) |
Aug 30, 2024 | 26.96 | 27.25 | 26.66 | 27.14 | 167,782 | +0.28(+1.04%) |
Aug 29, 2024 | 26.69 | 27.06 | 26.34 | 26.86 | 179,498 | +0.40(+1.51%) |
Aug 28, 2024 | 26.49 | 26.83 | 26.35 | 26.46 | 177,904 | -0.03(-0.11%) |
Aug 27, 2024 | 26.42 | 26.64 | 26.17 | 26.49 | 112,723 | -0.04(-0.15%) |
Aug 26, 2024 | 26.42 | 26.75 | 26.32 | 26.53 | 219,637 | +0.31(+1.18%) |
Aug 23, 2024 | 25.78 | 26.55 | 25.52 | 26.22 | 188,955 | +0.70(+2.74%) |
Aug 22, 2024 | 25.49 | 25.64 | 25.15 | 25.52 | 108,337 | +0.16(+0.63%) |
Aug 21, 2024 | 25.14 | 25.62 | 24.88 | 25.36 | 164,853 | +0.42(+1.68%) |
Aug 20, 2024 | 25.17 | 25.25 | 24.84 | 24.94 | 150,325 | -0.29(-1.15%) |
Aug 19, 2024 | 25.01 | 25.41 | 24.89 | 25.23 | 157,076 | +0.19(+0.76%) |
Aug 16, 2024 | 25.21 | 25.39 | 25.02 | 25.04 | 225,651 | -0.20(-0.79%) |
Aug 15, 2024 | 25.00 | 25.92 | 24.69 | 25.24 | 267,107 | +0.73(+2.98%) |
Aug 14, 2024 | 25.15 | 25.39 | 24.02 | 24.51 | 274,061 | -0.57(-2.27%) |
Aug 13, 2024 | 25.39 | 25.42 | 24.72 | 25.08 | 253,173 | -0.05(-0.20%) |
Aug 12, 2024 | 24.91 | 25.27 | 24.48 | 25.13 | 203,180 | +0.28(+1.13%) |
Aug 09, 2024 | 25.94 | 27.18 | 24.18 | 24.85 | 333,796 | -0.48(-1.89%) |
Aug 08, 2024 | 25.35 | 25.86 | 25.05 | 25.33 | 275,622 | +0.18(+0.72%) |
Aug 07, 2024 | 25.54 | 25.58 | 24.62 | 25.15 | 396,022 | -0.25(-0.98%) |
Aug 06, 2024 | 25.13 | 25.86 | 24.96 | 25.40 | 212,194 | +0.40(+1.60%) |
Aug 05, 2024 | 24.53 | 25.19 | 23.80 | 25.00 | 490,227 | -1.12(-4.29%) |
Aug 02, 2024 | 26.00 | 26.27 | 25.51 | 26.12 | 261,521 | -0.64(-2.39%) |