Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 26.76 | 26.78 | 26.37 | 26.43 | 40,599 | -0.60(-2.20%) |
Oct 04, 2024 | 26.71 | 27.05 | 26.71 | 27.03 | 25,318 | -0.30(-1.10%) |
Oct 03, 2024 | 27.48 | 27.50 | 27.27 | 27.33 | 22,311 | -0.37(-1.34%) |
Oct 02, 2024 | 27.50 | 27.76 | 27.43 | 27.70 | 170,079 | -0.68(-2.40%) |
Oct 01, 2024 | 28.19 | 28.41 | 28.11 | 28.38 | 56,868 | +0.30(+1.07%) |
Sep 30, 2024 | 27.98 | 28.14 | 27.89 | 28.08 | 95,813 | -0.02(-0.07%) |
Sep 27, 2024 | 28.21 | 28.40 | 28.08 | 28.10 | 8,296 | +0.03(+0.11%) |
Sep 26, 2024 | 27.84 | 28.22 | 27.84 | 28.07 | 8,831 | +0.10(+0.36%) |
Sep 25, 2024 | 27.82 | 28.02 | 27.76 | 27.97 | 28,084 | -0.08(-0.29%) |
Sep 24, 2024 | 27.87 | 28.07 | 27.87 | 28.05 | 29,082 | -0.15(-0.53%) |
Sep 23, 2024 | 28.02 | 28.20 | 28.02 | 28.20 | 14,473 | +0.24(+0.86%) |
Sep 20, 2024 | 28.25 | 28.25 | 27.75 | 27.96 | 15,882 | -0.10(-0.36%) |
Sep 19, 2024 | 27.63 | 28.06 | 27.63 | 28.06 | 26,393 | +0.17(+0.59%) |
Sep 18, 2024 | 28.13 | 28.18 | 27.84 | 27.89 | 9,823 | -0.28(-0.98%) |
Sep 17, 2024 | 28.38 | 28.38 | 28.11 | 28.17 | 6,291 | +0.18(+0.63%) |
Sep 16, 2024 | 28.03 | 28.05 | 27.88 | 27.99 | 11,861 | +0.18(+0.66%) |
Sep 13, 2024 | 27.82 | 27.82 | 27.69 | 27.81 | 16,180 | +0.19(+0.69%) |
Sep 12, 2024 | 27.61 | 27.67 | 27.39 | 27.62 | 54,223 | -0.24(-0.86%) |
Sep 11, 2024 | 27.68 | 27.90 | 27.55 | 27.86 | 122,240 | -0.10(-0.36%) |
Sep 10, 2024 | 28.12 | 28.16 | 27.81 | 27.96 | 212,709 | -0.17(-0.60%) |
Sep 09, 2024 | 28.15 | 28.25 | 28.07 | 28.13 | 146,682 | +0.11(+0.39%) |
Sep 06, 2024 | 27.98 | 28.11 | 27.92 | 28.02 | 8,238 | +0.24(+0.86%) |
Sep 05, 2024 | 27.91 | 28.09 | 27.75 | 27.78 | 16,940 | +0.81(+3.00%) |
Sep 04, 2024 | 26.86 | 27.01 | 26.86 | 26.97 | 13,199 | +0.17(+0.63%) |
Sep 03, 2024 | 26.82 | 26.95 | 26.68 | 26.80 | 20,290 | -0.03(-0.11%) |
Aug 30, 2024 | 26.93 | 27.06 | 26.72 | 26.83 | 103,709 | +0.07(+0.26%) |
Aug 29, 2024 | 26.74 | 26.82 | 26.55 | 26.76 | 70,253 | -0.07(-0.26%) |
Aug 28, 2024 | 26.50 | 26.97 | 26.49 | 26.83 | 63,148 | +0.50(+1.90%) |
Aug 27, 2024 | 26.41 | 26.62 | 26.33 | 26.33 | 8,429 | +0.00(+0.00%) |
Aug 26, 2024 | 25.17 | 27.10 | 25.17 | 26.33 | 10,990 | +0.14(+0.53%) |
Aug 23, 2024 | 26.00 | 26.36 | 26.00 | 26.19 | 17,359 | +0.52(+2.03%) |
Aug 22, 2024 | 25.76 | 25.80 | 25.61 | 25.67 | 28,665 | +0.15(+0.59%) |
Aug 21, 2024 | 25.25 | 25.52 | 25.19 | 25.52 | 73,207 | +0.03(+0.12%) |
Aug 20, 2024 | 25.64 | 25.70 | 25.47 | 25.49 | 21,274 | -0.51(-1.96%) |
Aug 19, 2024 | 25.95 | 26.06 | 25.95 | 26.00 | 24,450 | +0.21(+0.81%) |
Aug 16, 2024 | 25.77 | 25.88 | 25.68 | 25.79 | 11,747 | -0.02(-0.08%) |
Aug 15, 2024 | 25.74 | 25.90 | 25.71 | 25.81 | 39,274 | -0.24(-0.92%) |
Aug 14, 2024 | 25.90 | 26.11 | 25.87 | 26.05 | 26,194 | +0.17(+0.66%) |
Aug 13, 2024 | 25.86 | 25.92 | 25.70 | 25.88 | 47,559 | +0.51(+2.01%) |
Aug 12, 2024 | 25.22 | 25.37 | 25.09 | 25.37 | 78,772 | +0.06(+0.24%) |
Aug 09, 2024 | 25.10 | 25.36 | 25.06 | 25.31 | 515,830 | +0.58(+2.35%) |
Aug 08, 2024 | 24.95 | 24.95 | 24.54 | 24.73 | 307,713 | -0.66(-2.60%) |
Aug 07, 2024 | 25.75 | 25.78 | 25.39 | 25.39 | 265,393 | -0.36(-1.40%) |
Aug 06, 2024 | 25.30 | 25.86 | 25.30 | 25.75 | 41,646 | +0.27(+1.06%) |
Aug 05, 2024 | 25.78 | 25.86 | 25.47 | 25.48 | 57,840 | -1.78(-6.53%) |
Aug 02, 2024 | 27.17 | 27.27 | 26.87 | 27.26 | 37,231 | +0.88(+3.34%) |