Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 27.15 | 27.48 | 26.91 | 27.47 | 242,169 | +0.26(+0.96%) |
Sep 27, 2024 | 26.60 | 27.37 | 26.59 | 27.21 | 343,710 | +0.93(+3.54%) |
Sep 26, 2024 | 26.75 | 27.14 | 26.18 | 26.28 | 273,446 | -0.29(-1.09%) |
Sep 25, 2024 | 27.25 | 27.43 | 26.27 | 26.57 | 280,817 | -0.67(-2.46%) |
Sep 24, 2024 | 27.35 | 27.63 | 26.95 | 27.24 | 193,447 | -0.06(-0.22%) |
Sep 23, 2024 | 27.65 | 28.14 | 27.30 | 27.30 | 302,130 | -0.25(-0.91%) |
Sep 20, 2024 | 27.16 | 28.16 | 27.03 | 27.55 | 4,960,844 | +0.09(+0.33%) |
Sep 19, 2024 | 27.86 | 28.32 | 27.28 | 27.46 | 642,520 | +0.18(+0.66%) |
Sep 18, 2024 | 26.68 | 28.53 | 26.43 | 27.28 | 665,310 | +0.62(+2.33%) |
Sep 17, 2024 | 26.71 | 26.95 | 26.38 | 26.66 | 520,488 | +0.30(+1.14%) |
Sep 16, 2024 | 26.98 | 27.50 | 25.85 | 26.36 | 642,254 | -0.69(-2.55%) |
Sep 13, 2024 | 26.38 | 27.37 | 26.31 | 27.05 | 269,154 | +1.14(+4.40%) |
Sep 12, 2024 | 25.66 | 25.98 | 25.05 | 25.91 | 325,425 | +0.40(+1.57%) |
Sep 11, 2024 | 24.99 | 25.75 | 24.83 | 25.51 | 293,518 | +0.38(+1.51%) |
Sep 10, 2024 | 25.15 | 25.20 | 24.49 | 25.13 | 335,367 | +0.21(+0.84%) |
Sep 09, 2024 | 24.78 | 25.33 | 23.82 | 24.92 | 486,505 | -0.66(-2.58%) |
Sep 06, 2024 | 25.06 | 25.79 | 25.06 | 25.58 | 188,042 | +0.38(+1.51%) |
Sep 05, 2024 | 25.70 | 25.99 | 25.18 | 25.20 | 221,963 | -0.52(-2.02%) |
Sep 04, 2024 | 26.64 | 26.84 | 25.15 | 25.72 | 209,922 | -1.09(-4.07%) |
Sep 03, 2024 | 27.13 | 27.24 | 26.33 | 26.81 | 153,796 | -0.59(-2.15%) |
Aug 30, 2024 | 27.34 | 27.58 | 26.89 | 27.40 | 234,452 | +0.29(+1.07%) |
Aug 29, 2024 | 27.74 | 27.77 | 27.05 | 27.11 | 210,155 | -0.24(-0.88%) |
Aug 28, 2024 | 27.01 | 27.59 | 26.98 | 27.35 | 216,858 | +0.30(+1.11%) |
Aug 27, 2024 | 26.99 | 27.22 | 26.61 | 27.05 | 114,885 | +0.13(+0.48%) |
Aug 26, 2024 | 27.91 | 27.91 | 26.59 | 26.92 | 217,305 | -1.21(-4.30%) |
Aug 23, 2024 | 26.79 | 28.35 | 26.57 | 28.13 | 314,971 | +1.69(+6.39%) |
Aug 22, 2024 | 28.50 | 28.50 | 26.01 | 26.44 | 388,046 | -2.14(-7.49%) |
Aug 21, 2024 | 28.85 | 28.85 | 28.21 | 28.58 | 113,544 | +0.13(+0.46%) |
Aug 20, 2024 | 28.81 | 28.81 | 28.08 | 28.45 | 104,458 | -0.45(-1.56%) |
Aug 19, 2024 | 29.11 | 29.12 | 28.60 | 28.90 | 131,502 | -0.34(-1.16%) |
Aug 16, 2024 | 29.04 | 29.54 | 28.94 | 29.24 | 136,793 | +0.16(+0.55%) |
Aug 15, 2024 | 28.77 | 29.51 | 28.77 | 29.08 | 107,313 | +1.15(+4.12%) |
Aug 14, 2024 | 29.18 | 29.18 | 27.91 | 27.93 | 91,726 | -1.03(-3.56%) |
Aug 13, 2024 | 28.47 | 29.07 | 28.17 | 28.96 | 157,775 | +0.41(+1.44%) |
Aug 12, 2024 | 28.85 | 29.03 | 28.40 | 28.55 | 144,277 | -0.06(-0.21%) |
Aug 09, 2024 | 28.69 | 28.77 | 28.33 | 28.61 | 105,200 | +0.23(+0.81%) |
Aug 08, 2024 | 28.13 | 28.41 | 27.86 | 28.38 | 96,569 | +0.54(+1.94%) |
Aug 07, 2024 | 28.72 | 29.02 | 27.63 | 27.84 | 119,927 | -0.73(-2.56%) |
Aug 06, 2024 | 28.20 | 29.04 | 27.50 | 28.57 | 143,596 | +0.64(+2.29%) |
Aug 05, 2024 | 27.85 | 28.22 | 27.35 | 27.93 | 130,642 | -1.31(-4.48%) |
Aug 02, 2024 | 28.41 | 29.59 | 28.02 | 29.24 | 209,807 | -0.33(-1.12%) |