Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.86 | 27.98 | 27.62 | 27.86 | 2,731,532 | +0.00(+0.00%) |
Sep 30, 2024 | 27.36 | 27.87 | 27.19 | 27.86 | 2,033,276 | +0.46(+1.68%) |
Sep 27, 2024 | 27.58 | 27.63 | 27.32 | 27.40 | 1,534,047 | +0.03(+0.11%) |
Sep 26, 2024 | 27.85 | 27.87 | 27.30 | 27.37 | 1,489,895 | -0.45(-1.62%) |
Sep 25, 2024 | 27.95 | 27.95 | 27.72 | 27.82 | 1,495,326 | -0.07(-0.25%) |
Sep 24, 2024 | 27.78 | 28.01 | 27.71 | 27.89 | 1,588,686 | -0.02(-0.07%) |
Sep 23, 2024 | 27.89 | 27.99 | 27.75 | 27.91 | 1,648,142 | +0.17(+0.61%) |
Sep 20, 2024 | 27.90 | 27.99 | 27.63 | 27.74 | 3,588,670 | -0.27(-0.96%) |
Sep 19, 2024 | 28.24 | 28.39 | 27.88 | 28.01 | 4,784,335 | -0.04(-0.14%) |
Sep 18, 2024 | 28.11 | 28.45 | 27.98 | 28.05 | 2,397,543 | +0.05(+0.18%) |
Sep 17, 2024 | 28.13 | 28.38 | 27.86 | 28.00 | 2,336,732 | -0.14(-0.50%) |
Sep 16, 2024 | 28.15 | 28.29 | 27.99 | 28.14 | 1,891,489 | +0.12(+0.43%) |
Sep 13, 2024 | 27.68 | 28.07 | 27.41 | 28.02 | 1,946,393 | +0.55(+2.00%) |
Sep 12, 2024 | 27.33 | 27.52 | 27.17 | 27.47 | 2,115,694 | +0.18(+0.66%) |
Sep 11, 2024 | 27.01 | 27.36 | 26.88 | 27.29 | 2,997,770 | +0.03(+0.11%) |
Sep 10, 2024 | 27.51 | 27.56 | 27.11 | 27.26 | 2,939,195 | -0.13(-0.47%) |
Sep 09, 2024 | 27.15 | 27.48 | 26.96 | 27.39 | 2,013,539 | +0.21(+0.77%) |
Sep 06, 2024 | 27.34 | 27.40 | 27.02 | 27.18 | 1,304,123 | -0.11(-0.40%) |
Sep 05, 2024 | 27.54 | 27.70 | 27.25 | 27.29 | 1,299,715 | -0.08(-0.29%) |
Sep 04, 2024 | 27.32 | 27.63 | 27.10 | 27.37 | 1,707,506 | +0.05(+0.18%) |
Sep 03, 2024 | 27.22 | 27.42 | 27.12 | 27.32 | 1,728,385 | -0.07(-0.26%) |
Aug 30, 2024 | 27.19 | 27.43 | 27.11 | 27.39 | 2,189,348 | +0.28(+1.03%) |
Aug 29, 2024 | 27.50 | 27.64 | 26.98 | 27.11 | 2,808,491 | -0.39(-1.42%) |
Aug 28, 2024 | 27.45 | 27.60 | 27.36 | 27.50 | 1,965,030 | +0.09(+0.33%) |
Aug 27, 2024 | 27.15 | 27.50 | 27.11 | 27.41 | 3,055,876 | +0.09(+0.33%) |
Aug 26, 2024 | 27.35 | 27.40 | 27.09 | 27.32 | 1,964,514 | +0.20(+0.74%) |
Aug 23, 2024 | 26.79 | 27.16 | 26.68 | 27.12 | 1,576,141 | +0.48(+1.80%) |
Aug 22, 2024 | 26.63 | 26.65 | 26.44 | 26.64 | 1,310,430 | +0.08(+0.30%) |
Aug 21, 2024 | 26.28 | 26.59 | 26.23 | 26.56 | 1,823,985 | +0.35(+1.34%) |
Aug 20, 2024 | 26.17 | 26.25 | 25.93 | 26.21 | 1,529,696 | +0.06(+0.23%) |
Aug 19, 2024 | 25.93 | 26.27 | 25.86 | 26.15 | 1,410,960 | +0.23(+0.89%) |
Aug 16, 2024 | 26.05 | 26.20 | 25.80 | 25.92 | 2,122,157 | +0.05(+0.19%) |
Aug 15, 2024 | 25.58 | 26.16 | 25.41 | 25.87 | 3,024,680 | +0.46(+1.81%) |
Aug 14, 2024 | 25.39 | 25.66 | 25.32 | 25.41 | 1,336,940 | +0.09(+0.36%) |
Aug 13, 2024 | 25.28 | 25.40 | 25.07 | 25.32 | 1,577,191 | +0.18(+0.72%) |
Aug 12, 2024 | 25.31 | 25.43 | 24.96 | 25.14 | 1,000,905 | -0.32(-1.26%) |
Aug 09, 2024 | 25.22 | 25.46 | 25.03 | 25.46 | 1,548,244 | +0.25(+0.99%) |
Aug 08, 2024 | 24.96 | 25.42 | 24.96 | 25.21 | 1,359,737 | +0.27(+1.08%) |
Aug 07, 2024 | 25.14 | 25.42 | 24.83 | 24.94 | 4,137,003 | -0.14(-0.56%) |
Aug 06, 2024 | 24.64 | 25.28 | 24.57 | 25.08 | 4,345,672 | +0.44(+1.79%) |
Aug 05, 2024 | 24.76 | 25.35 | 24.47 | 24.64 | 2,395,408 | -0.73(-2.88%) |
Aug 02, 2024 | 25.41 | 25.71 | 25.27 | 25.37 | 2,138,770 | -0.18(-0.70%) |