Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.47 | 27.47 | 25.95 | 26.16 | 25,994 | -1.49(-5.39%) |
Sep 30, 2024 | 27.43 | 28.14 | 27.27 | 27.65 | 19,811 | -0.04(-0.14%) |
Sep 27, 2024 | 27.54 | 27.80 | 27.28 | 27.69 | 23,479 | +0.44(+1.61%) |
Sep 26, 2024 | 27.70 | 27.78 | 27.18 | 27.25 | 20,295 | -0.12(-0.44%) |
Sep 25, 2024 | 27.48 | 27.57 | 26.71 | 27.37 | 26,636 | -0.07(-0.26%) |
Sep 24, 2024 | 27.51 | 27.84 | 27.30 | 27.44 | 21,008 | +0.14(+0.51%) |
Sep 23, 2024 | 27.56 | 27.56 | 27.00 | 27.30 | 13,319 | -0.23(-0.84%) |
Sep 20, 2024 | 27.61 | 27.93 | 26.67 | 27.53 | 104,311 | -0.44(-1.57%) |
Sep 19, 2024 | 28.00 | 28.01 | 26.93 | 27.97 | 24,462 | +0.52(+1.89%) |
Sep 18, 2024 | 26.97 | 27.84 | 26.69 | 27.45 | 26,327 | +0.58(+2.16%) |
Sep 17, 2024 | 28.00 | 28.00 | 26.87 | 26.87 | 37,148 | -0.73(-2.64%) |
Sep 16, 2024 | 27.58 | 27.99 | 27.15 | 27.60 | 29,543 | -0.07(-0.25%) |
Sep 13, 2024 | 27.29 | 27.77 | 26.65 | 27.67 | 20,654 | +0.85(+3.17%) |
Sep 12, 2024 | 26.64 | 27.06 | 26.43 | 26.82 | 13,670 | +0.40(+1.51%) |
Sep 11, 2024 | 26.13 | 26.67 | 25.92 | 26.42 | 20,649 | +0.01(+0.04%) |
Sep 10, 2024 | 26.18 | 26.41 | 25.77 | 26.41 | 15,498 | +0.38(+1.46%) |
Sep 09, 2024 | 25.87 | 26.30 | 25.87 | 26.03 | 18,177 | +0.16(+0.62%) |
Sep 06, 2024 | 26.13 | 26.32 | 25.83 | 25.87 | 20,164 | -0.44(-1.67%) |
Sep 05, 2024 | 25.75 | 26.99 | 25.67 | 26.31 | 19,494 | +0.56(+2.17%) |
Sep 04, 2024 | 25.81 | 26.36 | 25.68 | 25.75 | 17,034 | -0.25(-0.96%) |
Sep 03, 2024 | 27.09 | 27.09 | 25.36 | 26.00 | 29,565 | -1.49(-5.42%) |
Aug 30, 2024 | 26.97 | 27.50 | 26.65 | 27.49 | 10,482 | +0.43(+1.59%) |
Aug 29, 2024 | 27.39 | 27.86 | 26.53 | 27.06 | 17,750 | -0.10(-0.37%) |
Aug 28, 2024 | 27.33 | 27.67 | 26.98 | 27.16 | 12,323 | +0.00(+0.00%) |
Aug 27, 2024 | 26.42 | 27.28 | 26.00 | 27.16 | 21,264 | +0.54(+2.03%) |
Aug 26, 2024 | 27.23 | 27.74 | 25.86 | 26.62 | 49,807 | -0.58(-2.13%) |
Aug 23, 2024 | 25.81 | 28.09 | 25.81 | 27.20 | 59,689 | +1.65(+6.46%) |
Aug 22, 2024 | 25.53 | 25.86 | 25.30 | 25.55 | 13,031 | -0.27(-1.05%) |
Aug 21, 2024 | 25.39 | 25.98 | 25.34 | 25.82 | 15,443 | +0.18(+0.70%) |
Aug 20, 2024 | 25.90 | 26.01 | 25.55 | 25.64 | 20,297 | -0.34(-1.31%) |
Aug 19, 2024 | 25.48 | 26.18 | 25.31 | 25.98 | 14,414 | +0.43(+1.68%) |
Aug 16, 2024 | 25.34 | 26.44 | 25.34 | 25.55 | 82,929 | +0.20(+0.79%) |
Aug 15, 2024 | 25.55 | 26.42 | 25.18 | 25.35 | 33,480 | +0.50(+2.01%) |
Aug 14, 2024 | 24.91 | 25.11 | 24.45 | 24.85 | 14,804 | +0.17(+0.69%) |
Aug 13, 2024 | 24.99 | 25.20 | 24.58 | 24.68 | 15,075 | +0.07(+0.28%) |
Aug 12, 2024 | 23.99 | 24.81 | 23.99 | 24.61 | 34,869 | +0.64(+2.67%) |
Aug 09, 2024 | 24.24 | 24.40 | 23.50 | 23.97 | 31,518 | -0.35(-1.44%) |
Aug 08, 2024 | 23.97 | 24.47 | 23.02 | 24.32 | 19,971 | +0.55(+2.31%) |
Aug 07, 2024 | 24.46 | 24.83 | 23.60 | 23.77 | 52,893 | -0.29(-1.21%) |
Aug 06, 2024 | 24.35 | 25.14 | 23.99 | 24.06 | 29,771 | -0.29(-1.19%) |
Aug 05, 2024 | 22.86 | 24.50 | 21.48 | 24.35 | 57,780 | -0.74(-2.95%) |
Aug 02, 2024 | 24.31 | 25.22 | 23.59 | 25.09 | 37,476 | -0.68(-2.64%) |