Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.61 | 27.70 | 26.88 | 27.21 | 569,419 | +0.14(+0.52%) |
Oct 03, 2024 | 26.99 | 27.34 | 26.72 | 27.07 | 958,647 | -0.15(-0.55%) |
Oct 02, 2024 | 26.95 | 27.38 | 26.71 | 27.22 | 691,194 | +0.13(+0.48%) |
Oct 01, 2024 | 27.88 | 27.88 | 26.80 | 27.09 | 1,472,975 | -0.91(-3.25%) |
Sep 30, 2024 | 27.50 | 28.23 | 27.45 | 28.00 | 1,157,577 | +0.47(+1.71%) |
Sep 27, 2024 | 27.57 | 28.14 | 27.42 | 27.53 | 4,826,052 | +0.28(+1.03%) |
Sep 26, 2024 | 27.75 | 28.25 | 27.21 | 27.25 | 1,415,835 | -0.63(-2.26%) |
Sep 25, 2024 | 27.23 | 28.10 | 27.13 | 27.88 | 1,854,348 | +0.78(+2.88%) |
Sep 24, 2024 | 26.71 | 27.30 | 26.39 | 27.10 | 1,443,403 | +0.43(+1.61%) |
Sep 23, 2024 | 26.17 | 26.85 | 25.95 | 26.67 | 1,528,340 | +0.72(+2.77%) |
Sep 20, 2024 | 26.98 | 27.18 | 25.83 | 25.95 | 2,780,629 | -1.15(-4.24%) |
Sep 19, 2024 | 26.45 | 27.53 | 26.14 | 27.10 | 1,935,441 | +1.05(+4.03%) |
Sep 18, 2024 | 25.87 | 26.35 | 25.69 | 26.05 | 1,488,999 | +0.16(+0.62%) |
Sep 17, 2024 | 26.02 | 26.19 | 25.57 | 25.89 | 1,865,531 | +0.06(+0.23%) |
Sep 16, 2024 | 25.58 | 25.96 | 25.15 | 25.83 | 1,988,631 | +0.13(+0.51%) |
Sep 13, 2024 | 25.83 | 26.05 | 25.13 | 25.70 | 2,120,412 | +0.15(+0.59%) |
Sep 12, 2024 | 25.61 | 25.73 | 24.84 | 25.55 | 5,022,617 | -0.02(-0.08%) |
Sep 11, 2024 | 25.68 | 25.75 | 24.66 | 25.57 | 2,670,180 | -0.43(-1.65%) |
Sep 10, 2024 | 26.75 | 26.80 | 25.79 | 26.00 | 9,692,188 | -1.23(-4.52%) |
Sep 09, 2024 | 26.50 | 27.67 | 26.00 | 27.23 | 1,404,972 | +0.51(+1.91%) |
Sep 06, 2024 | 27.25 | 27.29 | 26.47 | 26.72 | 522,463 | -0.54(-1.98%) |
Sep 05, 2024 | 28.25 | 28.49 | 27.14 | 27.26 | 457,351 | -0.92(-3.26%) |
Sep 04, 2024 | 28.42 | 28.82 | 27.74 | 28.18 | 581,699 | -0.28(-0.98%) |
Sep 03, 2024 | 28.13 | 28.48 | 27.73 | 28.46 | 660,788 | +0.00(+0.00%) |
Aug 30, 2024 | 28.61 | 28.80 | 28.16 | 28.46 | 690,592 | +0.10(+0.35%) |
Aug 29, 2024 | 28.62 | 28.85 | 28.31 | 28.36 | 451,915 | -0.21(-0.74%) |
Aug 28, 2024 | 28.86 | 29.21 | 28.52 | 28.57 | 603,884 | -0.19(-0.66%) |
Aug 27, 2024 | 29.39 | 29.39 | 28.66 | 28.76 | 351,899 | -0.79(-2.67%) |
Aug 26, 2024 | 29.81 | 30.09 | 29.54 | 29.55 | 429,883 | -0.01(-0.03%) |
Aug 23, 2024 | 28.72 | 29.71 | 28.57 | 29.56 | 569,529 | +1.07(+3.76%) |
Aug 22, 2024 | 29.00 | 29.20 | 28.28 | 28.49 | 340,967 | -0.42(-1.45%) |
Aug 21, 2024 | 28.87 | 28.95 | 28.52 | 28.91 | 426,232 | +0.47(+1.65%) |
Aug 20, 2024 | 29.14 | 29.24 | 28.37 | 28.44 | 461,060 | -0.88(-3.00%) |
Aug 19, 2024 | 28.93 | 29.88 | 28.71 | 29.32 | 520,887 | +0.29(+1.00%) |
Aug 16, 2024 | 28.42 | 29.45 | 28.41 | 29.03 | 734,621 | +0.37(+1.29%) |
Aug 15, 2024 | 28.10 | 28.96 | 28.10 | 28.66 | 870,673 | +1.15(+4.18%) |
Aug 14, 2024 | 27.41 | 27.61 | 26.92 | 27.51 | 521,699 | +0.24(+0.88%) |
Aug 13, 2024 | 27.97 | 28.37 | 26.93 | 27.27 | 688,776 | -0.86(-3.06%) |
Aug 12, 2024 | 28.86 | 28.86 | 27.83 | 28.13 | 537,602 | -0.59(-2.05%) |
Aug 09, 2024 | 28.73 | 28.99 | 28.20 | 28.72 | 864,384 | -0.13(-0.45%) |
Aug 08, 2024 | 29.66 | 30.05 | 28.83 | 28.85 | 844,597 | -0.26(-0.89%) |
Aug 07, 2024 | 28.41 | 29.40 | 27.54 | 29.11 | 1,180,708 | -0.74(-2.48%) |
Aug 06, 2024 | 29.04 | 30.64 | 29.04 | 29.85 | 1,156,809 | +0.75(+2.58%) |
Aug 05, 2024 | 28.00 | 29.50 | 27.66 | 29.10 | 937,186 | -0.47(-1.59%) |
Aug 02, 2024 | 30.05 | 30.23 | 29.11 | 29.57 | 699,264 | -1.63(-5.22%) |