Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.40 | 27.40 | 26.91 | 27.13 | 5,214 | -0.11(-0.41%) |
Sep 30, 2024 | 27.59 | 27.59 | 27.05 | 27.24 | 13,708 | +0.07(+0.27%) |
Sep 27, 2024 | 27.36 | 27.38 | 27.17 | 27.17 | 6,113 | +0.10(+0.37%) |
Sep 26, 2024 | 27.11 | 27.16 | 26.96 | 27.07 | 6,599 | -0.18(-0.66%) |
Sep 25, 2024 | 27.37 | 27.37 | 27.13 | 27.25 | 8,960 | -0.09(-0.34%) |
Sep 24, 2024 | 27.22 | 27.56 | 27.22 | 27.34 | 28,661 | +0.15(+0.54%) |
Sep 23, 2024 | 26.91 | 27.35 | 26.91 | 27.19 | 32,101 | -0.08(-0.30%) |
Sep 20, 2024 | 27.02 | 27.31 | 27.02 | 27.27 | 6,866 | +0.07(+0.27%) |
Sep 19, 2024 | 27.18 | 27.35 | 27.02 | 27.20 | 15,163 | +0.23(+0.86%) |
Sep 18, 2024 | 27.07 | 27.09 | 26.97 | 26.97 | 2,696 | +0.08(+0.30%) |
Sep 17, 2024 | 26.98 | 27.17 | 26.79 | 26.89 | 5,186 | +0.00(+0.00%) |
Sep 16, 2024 | 26.61 | 26.93 | 26.61 | 26.89 | 17,109 | +0.33(+1.26%) |
Sep 13, 2024 | 26.43 | 26.55 | 26.43 | 26.55 | 5,443 | +0.28(+1.08%) |
Sep 12, 2024 | 26.19 | 26.36 | 26.19 | 26.27 | 5,489 | +0.17(+0.65%) |
Sep 11, 2024 | 26.17 | 26.17 | 25.50 | 26.10 | 5,701 | +0.15(+0.58%) |
Sep 10, 2024 | 25.83 | 25.98 | 25.72 | 25.95 | 3,409 | +0.02(+0.06%) |
Sep 09, 2024 | 25.50 | 26.04 | 25.50 | 25.93 | 8,696 | +0.25(+0.96%) |
Sep 06, 2024 | 26.14 | 26.14 | 25.67 | 25.69 | 2,311 | -0.42(-1.60%) |
Sep 05, 2024 | 26.22 | 26.30 | 26.02 | 26.10 | 6,205 | -0.07(-0.28%) |
Sep 04, 2024 | 26.36 | 26.46 | 26.10 | 26.18 | 6,685 | -0.02(-0.09%) |
Sep 03, 2024 | 26.48 | 26.48 | 26.20 | 26.20 | 4,171 | -0.27(-1.02%) |
Aug 30, 2024 | 26.49 | 26.49 | 26.24 | 26.47 | 8,743 | +0.26(+1.00%) |
Aug 29, 2024 | 26.09 | 26.35 | 26.07 | 26.21 | 9,697 | +0.11(+0.44%) |
Aug 28, 2024 | 26.28 | 26.29 | 26.09 | 26.09 | 1,921 | -0.29(-1.10%) |
Aug 27, 2024 | 26.22 | 26.43 | 26.22 | 26.38 | 2,433 | +0.01(+0.04%) |
Aug 26, 2024 | 26.50 | 26.60 | 26.29 | 26.37 | 6,219 | -0.07(-0.27%) |
Aug 23, 2024 | 26.07 | 26.50 | 25.95 | 26.45 | 12,107 | +0.51(+1.97%) |
Aug 22, 2024 | 25.81 | 26.00 | 25.81 | 25.93 | 5,317 | +0.05(+0.19%) |
Aug 21, 2024 | 25.83 | 25.91 | 25.80 | 25.89 | 3,158 | +0.02(+0.06%) |
Aug 20, 2024 | 26.00 | 26.00 | 25.80 | 25.87 | 2,735 | -0.09(-0.33%) |
Aug 19, 2024 | 25.78 | 25.96 | 25.77 | 25.96 | 5,816 | +0.14(+0.55%) |
Aug 16, 2024 | 25.85 | 25.85 | 25.55 | 25.81 | 3,708 | +0.03(+0.12%) |
Aug 15, 2024 | 25.68 | 25.85 | 25.68 | 25.78 | 41,138 | +0.27(+1.06%) |
Aug 14, 2024 | 25.44 | 25.53 | 25.36 | 25.51 | 4,927 | +0.18(+0.73%) |
Aug 13, 2024 | 25.41 | 25.41 | 25.14 | 25.33 | 5,580 | +0.27(+1.06%) |
Aug 12, 2024 | 25.53 | 25.53 | 24.92 | 25.06 | 7,163 | -0.20(-0.79%) |
Aug 09, 2024 | 25.35 | 25.35 | 25.18 | 25.26 | 1,871 | -0.06(-0.25%) |
Aug 08, 2024 | 25.15 | 25.40 | 25.12 | 25.33 | 5,127 | +0.28(+1.12%) |
Aug 07, 2024 | 25.51 | 25.51 | 25.00 | 25.05 | 2,156 | -0.17(-0.69%) |
Aug 06, 2024 | 24.55 | 25.38 | 24.55 | 25.22 | 7,221 | +0.44(+1.78%) |
Aug 05, 2024 | 25.33 | 25.53 | 24.32 | 24.78 | 22,544 | -1.00(-3.87%) |
Aug 02, 2024 | 25.81 | 25.99 | 25.56 | 25.78 | 13,710 | -0.19(-0.71%) |