Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 26.90 | 27.08 | 26.73 | 26.77 | 267,932 | +0.07(+0.26%) |
Oct 03, 2024 | 26.56 | 26.81 | 26.44 | 26.70 | 310,558 | +0.03(+0.11%) |
Oct 02, 2024 | 26.75 | 26.92 | 26.62 | 26.67 | 296,864 | -0.17(-0.63%) |
Oct 01, 2024 | 26.82 | 26.89 | 26.51 | 26.84 | 356,683 | -0.42(-1.54%) |
Sep 30, 2024 | 27.44 | 27.50 | 27.07 | 27.26 | 391,292 | -0.14(-0.51%) |
Sep 27, 2024 | 27.32 | 27.60 | 27.30 | 27.40 | 419,483 | +0.14(+0.51%) |
Sep 26, 2024 | 26.95 | 27.33 | 26.91 | 27.26 | 552,486 | +0.42(+1.56%) |
Sep 25, 2024 | 27.06 | 27.18 | 26.72 | 26.84 | 355,137 | -0.23(-0.85%) |
Sep 24, 2024 | 27.14 | 27.23 | 27.05 | 27.07 | 384,861 | -0.11(-0.40%) |
Sep 23, 2024 | 27.30 | 27.44 | 27.03 | 27.18 | 358,291 | -0.04(-0.15%) |
Sep 20, 2024 | 27.76 | 28.10 | 27.04 | 27.22 | 2,109,557 | -0.73(-2.61%) |
Sep 19, 2024 | 27.65 | 28.17 | 27.37 | 27.95 | 488,486 | +0.68(+2.49%) |
Sep 18, 2024 | 27.18 | 27.62 | 26.96 | 27.27 | 553,932 | +0.21(+0.78%) |
Sep 17, 2024 | 26.71 | 27.23 | 26.71 | 27.06 | 457,750 | +0.31(+1.16%) |
Sep 16, 2024 | 26.66 | 26.96 | 26.57 | 26.75 | 254,458 | +0.15(+0.56%) |
Sep 13, 2024 | 26.27 | 26.63 | 26.27 | 26.60 | 361,770 | +0.26(+0.99%) |
Sep 12, 2024 | 26.45 | 26.55 | 26.26 | 26.34 | 381,926 | -0.09(-0.34%) |
Sep 11, 2024 | 26.04 | 26.51 | 25.94 | 26.43 | 323,470 | +0.26(+0.99%) |
Sep 10, 2024 | 26.62 | 26.62 | 25.80 | 26.17 | 369,061 | -0.38(-1.43%) |
Sep 09, 2024 | 26.20 | 26.62 | 26.20 | 26.55 | 346,868 | +0.44(+1.69%) |
Sep 06, 2024 | 26.63 | 26.64 | 26.10 | 26.11 | 290,634 | -0.44(-1.66%) |
Sep 05, 2024 | 26.53 | 26.79 | 26.53 | 26.55 | 222,064 | +0.16(+0.61%) |
Sep 04, 2024 | 26.25 | 26.66 | 26.24 | 26.39 | 323,185 | -0.03(-0.11%) |
Sep 03, 2024 | 25.62 | 26.50 | 25.62 | 26.42 | 294,450 | +0.61(+2.36%) |
Aug 30, 2024 | 25.81 | 0 | -1.15(-4.27%) | |||
Aug 29, 2024 | 26.91 | 27.09 | 26.74 | 26.96 | 316,829 | +0.10(+0.37%) |
Aug 28, 2024 | 26.61 | 27.07 | 26.51 | 26.86 | 263,639 | +0.00(+0.00%) |
Aug 27, 2024 | 27.05 | 27.07 | 26.72 | 26.86 | 151,133 | -0.24(-0.89%) |
Aug 26, 2024 | 27.15 | 27.24 | 26.91 | 27.10 | 278,646 | -0.06(-0.22%) |
Aug 23, 2024 | 26.42 | 27.22 | 26.42 | 27.16 | 326,340 | +0.86(+3.27%) |
Aug 22, 2024 | 26.32 | 26.48 | 26.25 | 26.30 | 60,148 | -0.09(-0.34%) |
Aug 21, 2024 | 26.31 | 26.39 | 26.20 | 26.39 | 46,787 | +0.01(+0.04%) |
Aug 20, 2024 | 26.48 | 26.48 | 26.09 | 26.38 | 72,078 | -0.19(-0.72%) |
Aug 19, 2024 | 26.48 | 26.70 | 26.48 | 26.57 | 201,116 | +0.07(+0.26%) |
Aug 16, 2024 | 26.18 | 26.53 | 26.07 | 26.50 | 134,347 | +0.26(+0.99%) |
Aug 15, 2024 | 26.00 | 26.31 | 26.00 | 26.24 | 162,438 | +0.32(+1.23%) |
Aug 14, 2024 | 25.87 | 25.93 | 25.76 | 25.92 | 121,653 | +0.13(+0.50%) |
Aug 13, 2024 | 25.52 | 25.80 | 25.52 | 25.79 | 208,186 | +0.40(+1.58%) |
Aug 12, 2024 | 25.50 | 25.65 | 25.31 | 25.39 | 119,411 | -0.20(-0.78%) |
Aug 09, 2024 | 25.62 | 25.79 | 25.55 | 25.59 | 130,335 | -0.05(-0.20%) |
Aug 08, 2024 | 25.21 | 25.71 | 25.21 | 25.64 | 165,146 | +0.53(+2.11%) |
Aug 07, 2024 | 25.43 | 25.62 | 25.03 | 25.11 | 250,525 | -0.07(-0.28%) |
Aug 06, 2024 | 25.26 | 25.33 | 24.90 | 25.18 | 289,915 | -0.36(-1.41%) |
Aug 02, 2024 | 25.54 | 0 | -0.44(-1.69%) |