Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 26.90 | 27.05 | 26.84 | 27.04 | 7,860 | +0.26(+0.96%) |
Oct 08, 2024 | 26.84 | 26.84 | 26.75 | 26.78 | 5,497 | -0.06(-0.23%) |
Oct 07, 2024 | 26.94 | 28.06 | 26.84 | 26.84 | 5,357 | -0.27(-0.98%) |
Oct 04, 2024 | 26.88 | 27.13 | 26.88 | 27.11 | 6,517 | +0.25(+0.94%) |
Oct 03, 2024 | 26.81 | 26.93 | 26.81 | 26.85 | 7,622 | -0.20(-0.73%) |
Oct 02, 2024 | 27.16 | 27.21 | 26.99 | 27.05 | 4,687 | -0.08(-0.29%) |
Oct 01, 2024 | 27.40 | 27.40 | 26.91 | 27.13 | 5,214 | -0.11(-0.41%) |
Sep 30, 2024 | 27.59 | 27.59 | 27.05 | 27.24 | 13,708 | +0.07(+0.27%) |
Sep 27, 2024 | 27.36 | 27.38 | 27.17 | 27.17 | 6,113 | +0.10(+0.37%) |
Sep 26, 2024 | 27.11 | 27.16 | 26.96 | 27.07 | 6,599 | +0.01(+0.02%) |
Sep 25, 2024 | 27.18 | 27.18 | 26.95 | 27.06 | 9,021 | -0.09(-0.34%) |
Sep 24, 2024 | 27.04 | 27.37 | 27.04 | 27.15 | 28,856 | +0.15(+0.54%) |
Sep 23, 2024 | 26.73 | 27.16 | 26.73 | 27.01 | 32,320 | -0.08(-0.30%) |
Sep 20, 2024 | 26.84 | 27.12 | 26.84 | 27.09 | 6,912 | +0.07(+0.27%) |
Sep 19, 2024 | 27.00 | 27.16 | 26.84 | 27.02 | 15,266 | +0.23(+0.86%) |
Sep 18, 2024 | 26.89 | 26.91 | 26.79 | 26.79 | 2,714 | +0.08(+0.30%) |
Sep 17, 2024 | 26.80 | 26.99 | 26.61 | 26.71 | 5,221 | +0.00(+0.00%) |
Sep 16, 2024 | 26.43 | 26.75 | 26.43 | 26.71 | 17,225 | +0.33(+1.26%) |
Sep 13, 2024 | 26.25 | 26.37 | 26.25 | 26.37 | 5,480 | +0.28(+1.08%) |
Sep 12, 2024 | 26.01 | 26.18 | 26.01 | 26.09 | 5,526 | +0.17(+0.65%) |
Sep 11, 2024 | 25.99 | 25.99 | 25.33 | 25.92 | 5,739 | +0.15(+0.58%) |
Sep 10, 2024 | 25.65 | 25.80 | 25.55 | 25.77 | 3,432 | +0.02(+0.06%) |
Sep 09, 2024 | 25.33 | 25.86 | 25.33 | 25.76 | 8,755 | +0.25(+0.96%) |
Sep 06, 2024 | 25.96 | 25.96 | 25.50 | 25.51 | 2,326 | -0.41(-1.60%) |
Sep 05, 2024 | 26.04 | 26.12 | 25.84 | 25.93 | 6,247 | -0.07(-0.28%) |
Sep 04, 2024 | 26.18 | 26.28 | 25.92 | 26.00 | 6,730 | -0.02(-0.09%) |
Sep 03, 2024 | 26.30 | 26.30 | 26.02 | 26.02 | 4,199 | -0.27(-1.02%) |
Aug 30, 2024 | 26.31 | 26.31 | 26.06 | 26.29 | 8,802 | +0.26(+1.00%) |
Aug 29, 2024 | 25.92 | 26.17 | 25.90 | 26.03 | 9,763 | +0.11(+0.44%) |
Aug 28, 2024 | 26.10 | 26.11 | 25.92 | 25.92 | 1,934 | -0.11(-0.42%) |
Aug 27, 2024 | 25.86 | 26.07 | 25.86 | 26.03 | 2,466 | +0.01(+0.04%) |
Aug 26, 2024 | 26.14 | 26.24 | 25.93 | 26.02 | 6,304 | -0.07(-0.27%) |
Aug 23, 2024 | 25.72 | 26.14 | 25.60 | 26.09 | 12,273 | +0.50(+1.97%) |
Aug 22, 2024 | 25.46 | 25.65 | 25.46 | 25.58 | 5,390 | +0.05(+0.19%) |
Aug 21, 2024 | 25.48 | 25.55 | 25.45 | 25.53 | 3,201 | +0.01(+0.06%) |
Aug 20, 2024 | 25.65 | 25.65 | 25.45 | 25.52 | 2,772 | -0.08(-0.33%) |
Aug 19, 2024 | 25.43 | 25.61 | 25.42 | 25.60 | 5,895 | +0.14(+0.55%) |
Aug 16, 2024 | 25.50 | 25.50 | 25.20 | 25.46 | 3,758 | +0.03(+0.12%) |
Aug 15, 2024 | 25.33 | 25.50 | 25.33 | 25.43 | 41,703 | +0.27(+1.06%) |
Aug 14, 2024 | 25.09 | 25.18 | 25.02 | 25.17 | 4,994 | +0.18(+0.73%) |
Aug 13, 2024 | 25.07 | 25.07 | 24.80 | 24.99 | 5,656 | +0.26(+1.06%) |
Aug 12, 2024 | 25.18 | 25.18 | 24.58 | 24.72 | 7,261 | -0.20(-0.79%) |
Aug 09, 2024 | 25.01 | 25.01 | 24.83 | 24.92 | 1,896 | -0.06(-0.25%) |
Aug 08, 2024 | 24.81 | 25.06 | 24.78 | 24.98 | 5,197 | +0.28(+1.12%) |
Aug 07, 2024 | 25.16 | 25.16 | 24.66 | 24.71 | 2,185 | -0.17(-0.69%) |
Aug 06, 2024 | 24.22 | 25.03 | 24.22 | 24.88 | 7,320 | +0.43(+1.78%) |
Aug 05, 2024 | 24.99 | 25.18 | 23.99 | 24.44 | 22,854 | -0.98(-3.87%) |
Aug 02, 2024 | 25.46 | 25.64 | 25.21 | 25.43 | 13,898 | -0.18(-0.71%) |