Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 26.51 | 26.72 | 26.31 | 26.51 | 666,303 | +0.47(+1.80%) |
Oct 03, 2024 | 25.84 | 26.27 | 25.78 | 26.04 | 536,961 | -0.03(-0.12%) |
Oct 02, 2024 | 26.08 | 26.57 | 26.00 | 26.07 | 567,313 | -0.17(-0.65%) |
Oct 01, 2024 | 26.96 | 26.96 | 26.16 | 26.24 | 1,021,415 | -0.85(-3.14%) |
Sep 30, 2024 | 26.75 | 27.23 | 26.59 | 27.09 | 880,528 | +0.26(+0.97%) |
Sep 27, 2024 | 27.16 | 27.18 | 26.77 | 26.83 | 669,482 | +0.01(+0.04%) |
Sep 26, 2024 | 26.97 | 26.97 | 26.66 | 26.82 | 707,540 | +0.18(+0.68%) |
Sep 25, 2024 | 27.14 | 27.14 | 26.59 | 26.64 | 747,644 | -0.45(-1.66%) |
Sep 24, 2024 | 27.50 | 27.60 | 27.01 | 27.09 | 716,234 | -0.47(-1.71%) |
Sep 23, 2024 | 27.61 | 27.75 | 27.33 | 27.56 | 753,123 | +0.13(+0.47%) |
Sep 20, 2024 | 27.79 | 27.87 | 27.41 | 27.43 | 3,201,887 | -0.63(-2.25%) |
Sep 19, 2024 | 27.99 | 28.16 | 27.57 | 28.06 | 856,054 | +0.68(+2.48%) |
Sep 18, 2024 | 27.35 | 28.16 | 26.99 | 27.38 | 1,149,397 | +0.11(+0.40%) |
Sep 17, 2024 | 27.30 | 27.79 | 27.09 | 27.27 | 763,670 | +0.16(+0.59%) |
Sep 16, 2024 | 27.01 | 27.35 | 26.73 | 27.11 | 826,004 | +0.18(+0.67%) |
Sep 13, 2024 | 26.84 | 26.98 | 26.67 | 26.93 | 850,668 | +0.43(+1.62%) |
Sep 12, 2024 | 26.59 | 26.59 | 26.20 | 26.50 | 613,023 | +0.01(+0.04%) |
Sep 11, 2024 | 26.35 | 26.52 | 25.81 | 26.49 | 748,711 | -0.21(-0.79%) |
Sep 10, 2024 | 26.81 | 26.92 | 26.20 | 26.70 | 804,080 | -0.04(-0.15%) |
Sep 09, 2024 | 26.74 | 27.01 | 26.60 | 26.74 | 726,103 | -0.01(-0.04%) |
Sep 06, 2024 | 27.29 | 27.42 | 26.66 | 26.75 | 679,170 | -0.43(-1.58%) |
Sep 05, 2024 | 27.72 | 27.72 | 27.12 | 27.18 | 576,687 | -0.30(-1.09%) |
Sep 04, 2024 | 27.73 | 27.95 | 27.34 | 27.48 | 552,360 | -0.30(-1.08%) |
Sep 03, 2024 | 27.56 | 27.95 | 27.42 | 27.78 | 796,264 | -0.06(-0.22%) |
Aug 30, 2024 | 27.80 | 27.89 | 27.52 | 27.84 | 575,978 | +0.19(+0.69%) |
Aug 29, 2024 | 27.97 | 27.97 | 27.49 | 27.65 | 465,304 | -0.02(-0.07%) |
Aug 28, 2024 | 27.39 | 27.84 | 27.33 | 27.67 | 456,834 | +0.19(+0.69%) |
Aug 27, 2024 | 27.42 | 27.57 | 27.20 | 27.48 | 530,643 | -0.12(-0.43%) |
Aug 26, 2024 | 28.00 | 28.16 | 27.57 | 27.60 | 763,879 | -0.29(-1.04%) |
Aug 23, 2024 | 27.08 | 28.20 | 26.90 | 27.89 | 1,155,019 | +1.07(+3.99%) |
Aug 22, 2024 | 26.74 | 26.98 | 26.68 | 26.82 | 552,297 | +0.13(+0.49%) |
Aug 21, 2024 | 26.67 | 26.73 | 26.34 | 26.69 | 427,027 | +0.18(+0.68%) |
Aug 20, 2024 | 26.73 | 26.73 | 26.41 | 26.51 | 537,191 | -0.29(-1.08%) |
Aug 19, 2024 | 26.48 | 26.82 | 26.44 | 26.80 | 649,426 | +0.35(+1.32%) |
Aug 16, 2024 | 26.11 | 26.72 | 26.11 | 26.45 | 1,088,656 | +0.28(+1.07%) |
Aug 15, 2024 | 26.00 | 26.39 | 25.91 | 26.17 | 1,018,574 | +0.54(+2.11%) |
Aug 14, 2024 | 25.88 | 25.88 | 25.49 | 25.63 | 806,910 | -0.12(-0.45%) |
Aug 13, 2024 | 25.82 | 25.82 | 25.34 | 25.75 | 768,745 | +0.20(+0.78%) |
Aug 12, 2024 | 26.01 | 26.26 | 25.48 | 25.55 | 603,942 | -0.28(-1.08%) |
Aug 09, 2024 | 25.82 | 25.88 | 25.64 | 25.82 | 633,113 | -0.06(-0.23%) |
Aug 08, 2024 | 25.83 | 25.91 | 25.55 | 25.88 | 663,871 | +0.37(+1.44%) |
Aug 07, 2024 | 25.96 | 26.06 | 25.39 | 25.52 | 782,413 | -0.10(-0.39%) |
Aug 06, 2024 | 25.48 | 26.00 | 25.19 | 25.62 | 990,616 | +0.09(+0.35%) |
Aug 05, 2024 | 25.35 | 25.83 | 24.82 | 25.53 | 1,961,094 | -0.90(-3.42%) |
Aug 02, 2024 | 26.29 | 26.76 | 26.08 | 26.43 | 1,888,269 | -0.76(-2.81%) |