Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.58 | 27.67 | 27.46 | 27.67 | 71,122 | +0.27(+0.99%) |
Oct 03, 2024 | 27.32 | 27.40 | 27.27 | 27.40 | 11,136 | +0.06(+0.22%) |
Oct 02, 2024 | 27.31 | 27.39 | 27.13 | 27.34 | 22,793 | +0.04(+0.13%) |
Oct 01, 2024 | 27.56 | 27.56 | 27.12 | 27.30 | 29,707 | -0.26(-0.94%) |
Sep 30, 2024 | 27.50 | 27.56 | 27.34 | 27.56 | 88,094 | +0.09(+0.34%) |
Sep 27, 2024 | 27.58 | 27.58 | 27.43 | 27.47 | 14,102 | +0.01(+0.04%) |
Sep 26, 2024 | 27.67 | 28.89 | 27.28 | 27.46 | 139,635 | +0.07(+0.26%) |
Sep 25, 2024 | 27.42 | 27.42 | 27.33 | 27.39 | 15,234 | +0.05(+0.18%) |
Sep 24, 2024 | 27.27 | 27.39 | 27.19 | 27.34 | 16,117 | +0.09(+0.33%) |
Sep 23, 2024 | 27.18 | 27.30 | 27.18 | 27.25 | 16,041 | +0.09(+0.33%) |
Sep 20, 2024 | 27.16 | 29.72 | 27.07 | 27.16 | 27,509 | -0.09(-0.33%) |
Sep 19, 2024 | 27.35 | 27.35 | 27.16 | 27.25 | 39,844 | +0.30(+1.13%) |
Sep 18, 2024 | 26.95 | 27.11 | 26.92 | 26.95 | 15,357 | +0.05(+0.17%) |
Sep 17, 2024 | 27.09 | 27.09 | 26.88 | 26.90 | 9,563 | +0.00(+0.00%) |
Sep 16, 2024 | 27.02 | 27.02 | 26.88 | 26.90 | 17,565 | -0.09(-0.34%) |
Sep 13, 2024 | 26.97 | 27.04 | 26.93 | 26.99 | 61,956 | +0.07(+0.26%) |
Sep 12, 2024 | 26.66 | 26.99 | 26.66 | 26.92 | 50,242 | +0.17(+0.64%) |
Sep 11, 2024 | 26.22 | 26.75 | 26.22 | 26.75 | 104,407 | +0.39(+1.48%) |
Sep 10, 2024 | 26.32 | 26.38 | 26.13 | 26.36 | 25,272 | +0.20(+0.76%) |
Sep 09, 2024 | 26.09 | 26.21 | 26.00 | 26.16 | 33,450 | +0.19(+0.74%) |
Sep 06, 2024 | 26.56 | 26.56 | 25.97 | 25.97 | 22,887 | -0.56(-2.10%) |
Sep 05, 2024 | 26.51 | 26.70 | 26.45 | 26.52 | 23,084 | -0.03(-0.11%) |
Sep 04, 2024 | 26.31 | 26.67 | 26.31 | 26.55 | 20,099 | +0.01(+0.05%) |
Sep 03, 2024 | 27.03 | 27.03 | 26.46 | 26.54 | 65,126 | -0.69(-2.53%) |
Aug 30, 2024 | 27.18 | 27.23 | 26.98 | 27.23 | 12,549 | +0.29(+1.09%) |
Aug 29, 2024 | 27.13 | 27.30 | 26.93 | 26.94 | 9,483 | -0.05(-0.17%) |
Aug 28, 2024 | 27.11 | 27.15 | 26.82 | 26.98 | 19,699 | -0.17(-0.64%) |
Aug 27, 2024 | 27.08 | 27.20 | 27.08 | 27.16 | 20,980 | +0.05(+0.20%) |
Aug 26, 2024 | 27.20 | 27.20 | 27.04 | 27.10 | 16,065 | -0.11(-0.40%) |
Aug 23, 2024 | 27.26 | 27.30 | 27.15 | 27.21 | 38,311 | +0.13(+0.48%) |
Aug 22, 2024 | 27.25 | 27.25 | 27.00 | 27.08 | 20,877 | -0.04(-0.15%) |
Aug 21, 2024 | 27.13 | 27.18 | 27.08 | 27.12 | 24,821 | +0.01(+0.04%) |
Aug 20, 2024 | 27.07 | 27.14 | 27.04 | 27.11 | 69,937 | +0.04(+0.15%) |
Aug 19, 2024 | 27.14 | 27.14 | 27.04 | 27.07 | 174,266 | +0.01(+0.04%) |
Aug 16, 2024 | 27.07 | 27.11 | 27.03 | 27.06 | 18,814 | +0.06(+0.22%) |
Aug 15, 2024 | 26.95 | 27.05 | 26.95 | 27.00 | 92,263 | +0.21(+0.78%) |
Aug 14, 2024 | 26.80 | 26.87 | 26.68 | 26.79 | 26,353 | +0.02(+0.07%) |
Aug 13, 2024 | 26.59 | 26.85 | 26.59 | 26.77 | 26,518 | +0.27(+1.02%) |
Aug 12, 2024 | 26.52 | 26.59 | 26.36 | 26.50 | 18,062 | +0.10(+0.38%) |
Aug 09, 2024 | 26.36 | 26.51 | 26.25 | 26.40 | 33,378 | +0.08(+0.30%) |
Aug 08, 2024 | 26.14 | 26.37 | 26.05 | 26.32 | 25,820 | +0.48(+1.86%) |
Aug 07, 2024 | 26.33 | 26.33 | 25.82 | 25.84 | 54,888 | -0.14(-0.54%) |
Aug 06, 2024 | 26.15 | 26.30 | 25.98 | 25.98 | 55,856 | +0.03(+0.12%) |
Aug 05, 2024 | 26.04 | 26.23 | 25.91 | 25.95 | 53,903 | -0.41(-1.56%) |
Aug 02, 2024 | 26.48 | 26.48 | 26.26 | 26.36 | 17,567 | -0.40(-1.49%) |