Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.60 | 28.60 | 28.29 | 28.55 | 75,947 | +0.09(+0.33%) |
Sep 30, 2024 | 28.71 | 28.71 | 28.41 | 28.46 | 170,804 | -0.34(-1.18%) |
Sep 27, 2024 | 28.92 | 29.45 | 28.80 | 28.80 | 72,298 | -0.01(-0.03%) |
Sep 26, 2024 | 28.74 | 28.87 | 28.62 | 28.81 | 153,529 | +0.90(+3.22%) |
Sep 25, 2024 | 28.14 | 28.15 | 27.91 | 27.91 | 92,059 | -0.36(-1.26%) |
Sep 24, 2024 | 27.99 | 28.29 | 27.97 | 28.27 | 125,340 | +0.86(+3.12%) |
Sep 23, 2024 | 27.46 | 27.47 | 27.33 | 27.41 | 105,404 | +0.23(+0.85%) |
Sep 20, 2024 | 27.22 | 27.29 | 27.11 | 27.18 | 96,748 | -0.07(-0.26%) |
Sep 19, 2024 | 27.13 | 27.28 | 27.02 | 27.25 | 165,272 | +0.47(+1.76%) |
Sep 18, 2024 | 26.84 | 27.07 | 26.73 | 26.78 | 94,168 | -0.12(-0.45%) |
Sep 17, 2024 | 26.96 | 26.99 | 26.82 | 26.90 | 70,387 | -0.34(-1.23%) |
Sep 16, 2024 | 27.31 | 27.31 | 27.15 | 27.23 | 126,946 | +0.11(+0.42%) |
Sep 13, 2024 | 27.00 | 27.14 | 27.00 | 27.12 | 83,841 | +0.20(+0.74%) |
Sep 12, 2024 | 26.76 | 26.92 | 26.67 | 26.92 | 55,809 | +0.23(+0.86%) |
Sep 11, 2024 | 26.53 | 26.69 | 26.25 | 26.69 | 73,676 | +0.02(+0.07%) |
Sep 10, 2024 | 26.69 | 26.69 | 26.46 | 26.67 | 77,541 | -0.09(-0.34%) |
Sep 09, 2024 | 26.69 | 26.81 | 26.67 | 26.76 | 57,939 | +0.15(+0.56%) |
Sep 06, 2024 | 27.05 | 27.05 | 26.54 | 26.61 | 84,379 | -0.51(-1.88%) |
Sep 05, 2024 | 27.11 | 27.21 | 27.02 | 27.12 | 77,938 | +0.06(+0.22%) |
Sep 04, 2024 | 27.00 | 27.21 | 26.97 | 27.06 | 52,410 | -0.05(-0.20%) |
Sep 03, 2024 | 27.39 | 27.39 | 27.09 | 27.11 | 92,886 | -0.46(-1.65%) |
Aug 30, 2024 | 27.63 | 27.64 | 27.45 | 27.57 | 36,460 | +0.03(+0.11%) |
Aug 29, 2024 | 27.61 | 27.71 | 27.54 | 27.54 | 67,107 | -0.08(-0.28%) |
Aug 28, 2024 | 27.66 | 27.68 | 27.50 | 27.62 | 37,503 | -0.17(-0.62%) |
Aug 27, 2024 | 27.71 | 27.82 | 27.69 | 27.79 | 47,219 | +0.08(+0.28%) |
Aug 26, 2024 | 27.78 | 27.83 | 27.68 | 27.71 | 91,026 | -0.12(-0.42%) |
Aug 23, 2024 | 27.45 | 27.86 | 27.45 | 27.83 | 95,353 | +0.50(+1.84%) |
Aug 22, 2024 | 27.53 | 27.53 | 27.28 | 27.33 | 89,488 | -0.32(-1.17%) |
Aug 21, 2024 | 27.55 | 27.70 | 27.55 | 27.65 | 83,062 | +0.06(+0.22%) |
Aug 20, 2024 | 27.47 | 27.70 | 27.47 | 27.59 | 121,120 | -0.17(-0.60%) |
Aug 19, 2024 | 27.57 | 27.80 | 27.56 | 27.76 | 99,739 | +0.36(+1.31%) |
Aug 16, 2024 | 27.25 | 27.44 | 27.25 | 27.40 | 106,322 | +0.23(+0.85%) |
Aug 15, 2024 | 27.03 | 27.23 | 27.03 | 27.17 | 77,429 | +0.25(+0.92%) |
Aug 14, 2024 | 26.99 | 27.00 | 26.86 | 26.92 | 63,291 | -0.07(-0.26%) |
Aug 13, 2024 | 26.76 | 27.01 | 26.75 | 26.99 | 86,609 | +0.26(+0.98%) |
Aug 12, 2024 | 26.70 | 26.80 | 26.67 | 26.73 | 82,495 | +0.15(+0.56%) |
Aug 09, 2024 | 26.50 | 26.62 | 26.42 | 26.58 | 73,731 | +0.12(+0.45%) |
Aug 08, 2024 | 26.20 | 26.50 | 26.16 | 26.46 | 103,813 | +0.49(+1.89%) |
Aug 07, 2024 | 26.38 | 26.38 | 25.91 | 25.97 | 87,644 | +0.23(+0.89%) |
Aug 06, 2024 | 25.57 | 25.88 | 25.50 | 25.74 | 177,376 | +0.01(+0.02%) |
Aug 05, 2024 | 25.27 | 25.89 | 25.03 | 25.73 | 200,090 | -1.04(-3.89%) |
Aug 02, 2024 | 26.79 | 26.85 | 26.66 | 26.77 | 80,580 | -0.38(-1.39%) |