Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.32 | 28.45 | 27.95 | 28.25 | 318,308 | +0.07(+0.25%) |
Sep 30, 2024 | 28.56 | 28.61 | 27.85 | 28.18 | 486,314 | -0.12(-0.42%) |
Sep 27, 2024 | 28.01 | 28.51 | 27.93 | 28.30 | 450,949 | +0.34(+1.22%) |
Sep 26, 2024 | 27.87 | 28.00 | 27.73 | 27.96 | 455,731 | +0.32(+1.16%) |
Sep 25, 2024 | 27.28 | 27.70 | 27.28 | 27.64 | 463,315 | +0.38(+1.39%) |
Sep 24, 2024 | 26.90 | 27.34 | 26.90 | 27.26 | 483,830 | +0.43(+1.60%) |
Sep 23, 2024 | 26.61 | 26.95 | 26.61 | 26.83 | 380,491 | +0.28(+1.05%) |
Sep 20, 2024 | 26.21 | 26.62 | 26.12 | 26.55 | 821,135 | +0.22(+0.84%) |
Sep 19, 2024 | 26.62 | 26.62 | 25.95 | 26.33 | 352,587 | +0.10(+0.38%) |
Sep 18, 2024 | 26.25 | 26.70 | 26.08 | 26.23 | 314,036 | -0.08(-0.30%) |
Sep 17, 2024 | 26.43 | 26.75 | 26.09 | 26.31 | 349,755 | -0.12(-0.45%) |
Sep 16, 2024 | 26.26 | 26.53 | 25.87 | 26.43 | 286,136 | +0.26(+0.99%) |
Sep 13, 2024 | 26.50 | 26.51 | 25.74 | 26.17 | 545,979 | -0.07(-0.27%) |
Sep 12, 2024 | 25.27 | 26.32 | 25.27 | 26.24 | 1,183,557 | +1.00(+3.96%) |
Sep 11, 2024 | 24.75 | 25.37 | 24.54 | 25.24 | 323,147 | +0.65(+2.64%) |
Sep 10, 2024 | 24.15 | 24.69 | 24.00 | 24.59 | 322,249 | +0.41(+1.70%) |
Sep 09, 2024 | 24.43 | 24.52 | 23.53 | 24.18 | 462,999 | -0.12(-0.49%) |
Sep 06, 2024 | 24.95 | 24.95 | 24.00 | 24.30 | 344,027 | -0.61(-2.45%) |
Sep 05, 2024 | 25.01 | 25.30 | 24.70 | 24.91 | 464,207 | -0.07(-0.28%) |
Sep 04, 2024 | 23.95 | 25.02 | 23.91 | 24.98 | 474,295 | +1.04(+4.34%) |
Sep 03, 2024 | 24.44 | 24.44 | 23.66 | 23.94 | 408,903 | -0.55(-2.25%) |
Aug 30, 2024 | 24.75 | 24.89 | 24.18 | 24.49 | 291,731 | -0.44(-1.76%) |
Aug 29, 2024 | 25.13 | 25.25 | 24.71 | 24.93 | 459,158 | -0.12(-0.48%) |
Aug 28, 2024 | 25.00 | 25.25 | 24.80 | 25.05 | 461,231 | +0.00(+0.00%) |
Aug 27, 2024 | 24.92 | 25.17 | 24.62 | 25.05 | 261,269 | +0.04(+0.16%) |
Aug 26, 2024 | 24.83 | 25.29 | 24.53 | 25.01 | 597,256 | +0.63(+2.58%) |
Aug 23, 2024 | 23.67 | 24.93 | 23.56 | 24.38 | 550,774 | +1.00(+4.28%) |
Aug 22, 2024 | 23.87 | 24.11 | 23.27 | 23.38 | 650,384 | -0.55(-2.30%) |
Aug 21, 2024 | 23.92 | 24.10 | 23.84 | 23.93 | 311,837 | +0.00(+0.00%) |
Aug 20, 2024 | 24.14 | 24.30 | 23.76 | 23.93 | 485,363 | -0.17(-0.71%) |
Aug 19, 2024 | 24.35 | 24.68 | 24.05 | 24.10 | 539,866 | -0.35(-1.43%) |
Aug 16, 2024 | 24.86 | 24.86 | 24.21 | 24.45 | 240,316 | -0.26(-1.05%) |
Aug 15, 2024 | 24.44 | 25.05 | 24.34 | 24.71 | 456,032 | +0.28(+1.15%) |
Aug 14, 2024 | 24.32 | 24.50 | 24.10 | 24.43 | 317,850 | +0.04(+0.16%) |
Aug 13, 2024 | 24.40 | 24.70 | 24.23 | 24.39 | 334,998 | +0.05(+0.21%) |
Aug 12, 2024 | 24.45 | 24.59 | 23.60 | 24.34 | 589,965 | -0.12(-0.49%) |
Aug 09, 2024 | 24.60 | 24.60 | 24.06 | 24.46 | 431,970 | -0.12(-0.49%) |
Aug 08, 2024 | 24.92 | 24.93 | 24.39 | 24.58 | 544,024 | +0.06(+0.24%) |
Aug 07, 2024 | 24.66 | 24.76 | 23.56 | 24.52 | 843,206 | +0.17(+0.70%) |
Aug 06, 2024 | 23.31 | 24.43 | 23.18 | 24.35 | 765,004 | +1.05(+4.51%) |
Aug 05, 2024 | 23.35 | 24.05 | 22.76 | 23.30 | 406,889 | -0.76(-3.16%) |
Aug 02, 2024 | 24.11 | 24.35 | 23.72 | 24.06 | 409,892 | -0.13(-0.54%) |