Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 27.81 | 29.55 | 27.80 | 29.51 | 462,691 | +1.72(+6.19%) |
Sep 27, 2024 | 28.31 | 28.35 | 27.78 | 27.79 | 192,322 | -0.22(-0.79%) |
Sep 26, 2024 | 28.44 | 28.44 | 27.97 | 28.01 | 174,086 | -0.01(-0.04%) |
Sep 25, 2024 | 28.55 | 28.55 | 27.87 | 28.02 | 212,871 | -0.47(-1.65%) |
Sep 24, 2024 | 28.90 | 28.90 | 28.24 | 28.49 | 309,818 | -0.50(-1.72%) |
Sep 23, 2024 | 28.47 | 29.13 | 28.11 | 28.99 | 395,039 | +0.67(+2.37%) |
Sep 20, 2024 | 28.89 | 28.91 | 28.28 | 28.32 | 751,434 | -0.69(-2.38%) |
Sep 19, 2024 | 29.08 | 29.19 | 28.50 | 29.01 | 115,021 | +0.53(+1.86%) |
Sep 18, 2024 | 28.34 | 29.54 | 27.83 | 28.48 | 251,012 | +0.08(+0.28%) |
Sep 17, 2024 | 27.89 | 29.12 | 27.55 | 28.40 | 442,243 | +0.70(+2.53%) |
Sep 16, 2024 | 27.08 | 28.08 | 26.68 | 27.70 | 377,250 | +0.77(+2.86%) |
Sep 13, 2024 | 26.72 | 26.98 | 26.60 | 26.93 | 118,299 | +0.56(+2.12%) |
Sep 12, 2024 | 26.39 | 26.48 | 25.92 | 26.37 | 109,796 | +0.15(+0.57%) |
Sep 11, 2024 | 26.44 | 26.44 | 25.66 | 26.22 | 155,310 | -0.51(-1.91%) |
Sep 10, 2024 | 26.91 | 26.91 | 26.16 | 26.73 | 179,543 | -0.05(-0.19%) |
Sep 09, 2024 | 26.76 | 27.03 | 26.45 | 26.78 | 139,475 | +0.00(+0.00%) |
Sep 06, 2024 | 27.33 | 27.48 | 26.65 | 26.78 | 155,760 | -0.42(-1.54%) |
Sep 05, 2024 | 27.78 | 27.78 | 27.19 | 27.20 | 325,575 | -0.33(-1.20%) |
Sep 04, 2024 | 27.85 | 28.21 | 27.46 | 27.53 | 227,608 | -0.53(-1.89%) |
Sep 03, 2024 | 27.45 | 28.18 | 27.38 | 28.06 | 433,572 | +0.55(+2.00%) |
Aug 30, 2024 | 27.94 | 27.94 | 27.29 | 27.51 | 189,241 | -0.48(-1.71%) |
Aug 29, 2024 | 28.06 | 28.38 | 27.57 | 27.99 | 213,458 | +0.17(+0.61%) |
Aug 28, 2024 | 27.52 | 28.09 | 27.39 | 27.82 | 256,062 | +0.25(+0.91%) |
Aug 27, 2024 | 27.45 | 27.64 | 27.09 | 27.57 | 110,629 | -0.09(-0.33%) |
Aug 26, 2024 | 27.91 | 27.98 | 27.58 | 27.66 | 154,155 | +0.04(+0.14%) |
Aug 23, 2024 | 26.62 | 28.07 | 26.32 | 27.62 | 292,697 | +1.18(+4.46%) |
Aug 22, 2024 | 25.98 | 26.47 | 25.88 | 26.44 | 554,770 | +0.45(+1.73%) |
Aug 21, 2024 | 26.03 | 26.04 | 25.53 | 25.99 | 170,117 | -0.01(-0.04%) |
Aug 20, 2024 | 26.18 | 26.18 | 25.73 | 26.00 | 126,664 | -0.28(-1.07%) |
Aug 19, 2024 | 26.10 | 26.30 | 25.82 | 26.28 | 111,940 | +0.17(+0.65%) |
Aug 16, 2024 | 25.81 | 26.49 | 25.71 | 26.11 | 363,295 | +0.32(+1.24%) |
Aug 15, 2024 | 25.75 | 26.09 | 25.74 | 25.79 | 153,562 | +0.57(+2.26%) |
Aug 14, 2024 | 25.37 | 25.37 | 24.79 | 25.22 | 141,380 | +0.00(+0.00%) |
Aug 13, 2024 | 24.89 | 25.28 | 24.54 | 25.22 | 326,378 | +0.60(+2.44%) |
Aug 12, 2024 | 24.92 | 25.37 | 24.35 | 24.62 | 119,724 | -0.05(-0.20%) |
Aug 09, 2024 | 24.96 | 25.02 | 24.48 | 24.67 | 100,360 | -0.38(-1.52%) |
Aug 08, 2024 | 24.77 | 25.10 | 24.69 | 25.05 | 120,531 | +0.48(+1.95%) |
Aug 07, 2024 | 24.94 | 24.95 | 24.45 | 24.57 | 124,474 | -0.10(-0.41%) |
Aug 06, 2024 | 24.76 | 25.01 | 24.48 | 24.67 | 249,943 | -0.14(-0.56%) |
Aug 05, 2024 | 24.14 | 24.95 | 23.87 | 24.81 | 279,082 | -0.55(-2.17%) |
Aug 02, 2024 | 24.92 | 25.37 | 24.77 | 25.36 | 280,028 | -0.46(-1.78%) |