Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.40 | 27.42 | 27.01 | 27.10 | 1,142,310 | -0.31(-1.13%) |
Sep 30, 2024 | 27.43 | 27.65 | 27.20 | 27.41 | 2,006,087 | +0.00(+0.00%) |
Sep 27, 2024 | 27.54 | 27.62 | 27.38 | 27.41 | 1,440,164 | +0.00(+0.00%) |
Sep 26, 2024 | 27.70 | 27.84 | 27.26 | 27.41 | 1,076,709 | -0.20(-0.72%) |
Sep 25, 2024 | 27.63 | 27.73 | 27.43 | 27.61 | 809,981 | +0.01(+0.04%) |
Sep 24, 2024 | 27.74 | 27.83 | 27.52 | 27.60 | 1,181,807 | -0.08(-0.29%) |
Sep 23, 2024 | 27.40 | 27.92 | 27.31 | 27.68 | 1,501,120 | +0.40(+1.47%) |
Sep 20, 2024 | 26.59 | 27.29 | 26.54 | 27.28 | 2,298,008 | +0.66(+2.48%) |
Sep 19, 2024 | 26.53 | 26.79 | 26.30 | 26.62 | 1,323,838 | +0.46(+1.76%) |
Sep 18, 2024 | 26.47 | 26.48 | 25.86 | 26.16 | 2,208,004 | -0.26(-0.98%) |
Sep 17, 2024 | 27.22 | 27.38 | 26.30 | 26.42 | 2,028,055 | -0.86(-3.15%) |
Sep 16, 2024 | 27.54 | 27.78 | 27.02 | 27.28 | 2,054,022 | -0.13(-0.47%) |
Sep 13, 2024 | 25.94 | 27.75 | 25.86 | 27.41 | 2,764,174 | +1.83(+7.15%) |
Sep 12, 2024 | 25.11 | 25.73 | 25.06 | 25.58 | 801,057 | +0.51(+2.03%) |
Sep 11, 2024 | 24.98 | 25.12 | 24.54 | 25.07 | 595,459 | +0.03(+0.12%) |
Sep 10, 2024 | 25.02 | 25.19 | 24.93 | 25.04 | 766,673 | +0.08(+0.32%) |
Sep 09, 2024 | 24.76 | 25.08 | 24.54 | 24.96 | 895,062 | +0.23(+0.93%) |
Sep 06, 2024 | 24.98 | 25.13 | 24.69 | 24.73 | 747,763 | -0.20(-0.80%) |
Sep 05, 2024 | 25.11 | 25.25 | 24.79 | 24.93 | 788,520 | -0.13(-0.52%) |
Sep 04, 2024 | 25.27 | 25.54 | 25.04 | 25.06 | 1,251,044 | -0.25(-0.99%) |
Sep 03, 2024 | 25.55 | 25.65 | 25.02 | 25.31 | 1,160,307 | -0.38(-1.48%) |
Aug 30, 2024 | 25.28 | 25.73 | 25.16 | 25.69 | 1,082,306 | +0.51(+2.03%) |
Aug 29, 2024 | 25.05 | 25.44 | 24.97 | 25.18 | 848,887 | +0.22(+0.88%) |
Aug 28, 2024 | 25.08 | 25.29 | 24.89 | 24.96 | 651,250 | -0.11(-0.44%) |
Aug 27, 2024 | 25.15 | 25.29 | 24.97 | 25.07 | 682,452 | -0.17(-0.67%) |
Aug 26, 2024 | 25.31 | 25.66 | 25.22 | 25.24 | 884,151 | +0.04(+0.16%) |
Aug 23, 2024 | 24.79 | 25.32 | 24.71 | 25.20 | 723,498 | +0.55(+2.23%) |
Aug 22, 2024 | 24.63 | 24.77 | 24.55 | 24.65 | 627,280 | +0.05(+0.20%) |
Aug 21, 2024 | 24.74 | 24.80 | 24.49 | 24.60 | 764,868 | -0.12(-0.49%) |
Aug 20, 2024 | 24.86 | 24.96 | 24.41 | 24.72 | 757,037 | -0.19(-0.76%) |
Aug 19, 2024 | 24.70 | 24.92 | 24.68 | 24.91 | 678,875 | +0.21(+0.85%) |
Aug 16, 2024 | 24.41 | 24.73 | 24.35 | 24.70 | 962,790 | +0.40(+1.65%) |
Aug 15, 2024 | 24.48 | 24.71 | 24.25 | 24.30 | 848,622 | +0.10(+0.41%) |
Aug 14, 2024 | 24.37 | 24.50 | 24.16 | 24.20 | 901,099 | -0.13(-0.53%) |
Aug 13, 2024 | 24.30 | 24.39 | 23.88 | 24.33 | 903,090 | +0.23(+0.95%) |
Aug 12, 2024 | 24.54 | 24.54 | 24.02 | 24.10 | 935,894 | -0.36(-1.47%) |
Aug 09, 2024 | 24.99 | 25.03 | 24.32 | 24.46 | 922,651 | -0.50(-2.00%) |
Aug 08, 2024 | 25.57 | 25.69 | 24.36 | 24.96 | 1,115,766 | -0.46(-1.81%) |
Aug 07, 2024 | 25.72 | 25.84 | 25.35 | 25.42 | 1,033,719 | -0.02(-0.08%) |
Aug 06, 2024 | 25.04 | 25.70 | 24.92 | 25.44 | 1,142,927 | +0.38(+1.52%) |
Aug 05, 2024 | 25.16 | 25.37 | 24.66 | 25.06 | 1,386,635 | -0.88(-3.39%) |
Aug 02, 2024 | 26.33 | 26.38 | 25.64 | 25.94 | 1,251,144 | -0.68(-2.55%) |