Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 27.16 | 27.46 | 27.13 | 27.46 | 4,658 | +0.61(+2.27%) |
Oct 04, 2024 | 26.64 | 26.85 | 26.54 | 26.85 | 11,377 | +0.45(+1.69%) |
Oct 03, 2024 | 26.31 | 26.44 | 26.31 | 26.40 | 3,074 | -0.65(-2.41%) |
Oct 02, 2024 | 27.00 | 27.16 | 26.90 | 27.05 | 7,220 | +0.48(+1.80%) |
Oct 01, 2024 | 26.61 | 26.61 | 26.39 | 26.57 | 1,089 | +0.01(+0.04%) |
Sep 30, 2024 | 26.68 | 26.73 | 26.50 | 26.56 | 7,196 | +0.02(+0.06%) |
Sep 27, 2024 | 26.53 | 26.60 | 26.50 | 26.55 | 5,935 | +0.20(+0.75%) |
Sep 26, 2024 | 26.46 | 26.48 | 26.22 | 26.35 | 16,014 | +0.80(+3.13%) |
Sep 25, 2024 | 25.54 | 25.80 | 25.54 | 25.55 | 2,315 | -0.22(-0.85%) |
Sep 24, 2024 | 25.46 | 25.79 | 25.46 | 25.77 | 33,498 | +0.89(+3.57%) |
Sep 23, 2024 | 24.94 | 24.99 | 24.88 | 24.88 | 11,412 | +0.06(+0.24%) |
Sep 20, 2024 | 24.90 | 24.90 | 24.81 | 24.82 | 2,005 | -0.05(-0.18%) |
Sep 19, 2024 | 24.75 | 24.93 | 24.75 | 24.87 | 12,175 | +0.46(+1.88%) |
Sep 18, 2024 | 24.43 | 24.64 | 24.40 | 24.41 | 7,575 | +0.01(+0.02%) |
Sep 17, 2024 | 24.43 | 24.43 | 24.36 | 24.40 | 2,000 | +0.01(+0.03%) |
Sep 16, 2024 | 24.30 | 24.41 | 24.30 | 24.39 | 5,286 | +0.07(+0.27%) |
Sep 13, 2024 | 24.36 | 24.36 | 24.30 | 24.33 | 1,428 | +0.13(+0.53%) |
Sep 12, 2024 | 23.96 | 24.20 | 23.94 | 24.20 | 5,202 | +0.28(+1.18%) |
Sep 11, 2024 | 23.97 | 23.97 | 23.75 | 23.92 | 10,060 | -0.20(-0.84%) |
Sep 10, 2024 | 24.30 | 24.30 | 24.05 | 24.12 | 7,089 | -0.21(-0.85%) |
Sep 09, 2024 | 24.42 | 24.42 | 24.22 | 24.33 | 28,842 | -0.19(-0.79%) |
Sep 06, 2024 | 24.79 | 24.85 | 24.50 | 24.52 | 6,292 | -0.35(-1.43%) |
Sep 05, 2024 | 24.91 | 24.91 | 24.71 | 24.88 | 5,060 | -0.05(-0.21%) |
Sep 04, 2024 | 24.88 | 25.00 | 24.88 | 24.93 | 5,204 | -0.07(-0.27%) |
Sep 03, 2024 | 25.16 | 25.16 | 24.96 | 25.00 | 3,746 | -0.31(-1.24%) |
Aug 30, 2024 | 25.36 | 25.36 | 25.20 | 25.31 | 2,999 | -0.05(-0.21%) |
Aug 29, 2024 | 25.39 | 25.40 | 25.35 | 25.36 | 3,735 | +0.00(+0.02%) |
Aug 28, 2024 | 25.40 | 25.42 | 25.33 | 25.36 | 7,359 | -0.11(-0.44%) |
Aug 27, 2024 | 25.48 | 25.48 | 25.45 | 25.47 | 1,093 | +0.02(+0.09%) |
Aug 26, 2024 | 25.56 | 25.56 | 25.43 | 25.45 | 4,534 | -0.08(-0.31%) |
Aug 23, 2024 | 25.30 | 25.52 | 25.30 | 25.52 | 18,712 | +0.44(+1.74%) |
Aug 22, 2024 | 25.13 | 25.15 | 25.09 | 25.09 | 3,093 | -0.27(-1.06%) |
Aug 21, 2024 | 25.28 | 25.37 | 25.28 | 25.36 | 1,619 | +0.17(+0.68%) |
Aug 20, 2024 | 25.30 | 25.30 | 25.17 | 25.19 | 7,782 | -0.33(-1.31%) |
Aug 19, 2024 | 25.39 | 25.56 | 25.39 | 25.52 | 4,854 | +0.35(+1.39%) |
Aug 16, 2024 | 25.17 | 25.19 | 25.13 | 25.17 | 1,855 | +0.12(+0.47%) |
Aug 15, 2024 | 24.83 | 25.11 | 24.83 | 25.05 | 11,113 | +0.31(+1.23%) |
Aug 14, 2024 | 24.74 | 24.75 | 24.72 | 24.75 | 4,685 | -0.03(-0.11%) |
Aug 13, 2024 | 24.66 | 24.78 | 24.60 | 24.77 | 6,441 | +0.23(+0.93%) |
Aug 12, 2024 | 24.47 | 24.57 | 24.47 | 24.55 | 7,444 | +0.17(+0.69%) |
Aug 09, 2024 | 24.41 | 24.41 | 24.32 | 24.38 | 6,867 | +0.04(+0.16%) |
Aug 08, 2024 | 24.14 | 24.34 | 24.14 | 24.34 | 3,301 | +0.22(+0.91%) |
Aug 07, 2024 | 24.29 | 24.29 | 24.06 | 24.12 | 3,961 | +0.19(+0.79%) |
Aug 06, 2024 | 23.94 | 24.00 | 23.89 | 23.93 | 7,724 | +0.02(+0.08%) |
Aug 05, 2024 | 23.65 | 23.95 | 23.31 | 23.91 | 7,078 | -0.61(-2.50%) |
Aug 02, 2024 | 24.55 | 24.61 | 24.47 | 24.52 | 5,788 | -0.16(-0.66%) |