Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.38 | 26.38 | 25.95 | 26.02 | 650 | -1.23(-4.51%) |
Sep 30, 2024 | 27.08 | 27.25 | 26.68 | 27.25 | 11,013 | -0.10(-0.37%) |
Sep 27, 2024 | 27.31 | 27.35 | 27.31 | 27.35 | 428 | +0.00(+0.00%) |
Sep 26, 2024 | 27.87 | 27.87 | 27.08 | 27.35 | 6,818 | +0.22(+0.81%) |
Sep 25, 2024 | 27.17 | 27.17 | 27.02 | 27.13 | 5,136 | -0.19(-0.70%) |
Sep 24, 2024 | 27.43 | 27.43 | 27.08 | 27.32 | 7,302 | +0.07(+0.26%) |
Sep 23, 2024 | 27.18 | 27.25 | 27.18 | 27.25 | 5,618 | +0.18(+0.66%) |
Sep 20, 2024 | 26.85 | 27.07 | 26.53 | 27.07 | 6,626 | +0.36(+1.35%) |
Sep 19, 2024 | 26.63 | 26.94 | 26.63 | 26.71 | 6,837 | +1.14(+4.46%) |
Sep 18, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 142 | -0.05(-0.20%) |
Sep 17, 2024 | 26.02 | 26.02 | 25.62 | 25.62 | 519 | -0.11(-0.43%) |
Sep 16, 2024 | 25.06 | 25.78 | 25.06 | 25.73 | 1,625 | +0.46(+1.82%) |
Sep 13, 2024 | 25.42 | 25.42 | 25.27 | 25.27 | 541 | +0.27(+1.08%) |
Sep 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 189 | +0.70(+2.88%) |
Sep 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24 | +0.89(+3.80%) |
Sep 10, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 219 | +0.20(+0.86%) |
Sep 09, 2024 | 23.11 | 23.21 | 23.11 | 23.21 | 361 | +0.33(+1.44%) |
Sep 06, 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 383 | -0.98(-4.11%) |
Sep 05, 2024 | 23.78 | 23.86 | 23.70 | 23.86 | 2,395 | +0.00(+0.00%) |
Sep 04, 2024 | 23.86 | 23.86 | 23.83 | 23.86 | 309 | +0.17(+0.72%) |
Sep 03, 2024 | 23.60 | 23.69 | 23.60 | 23.69 | 392 | -1.46(-5.81%) |
Aug 30, 2024 | 25.11 | 25.16 | 24.84 | 25.15 | 3,407 | +0.53(+2.15%) |
Aug 29, 2024 | 24.09 | 25.04 | 24.09 | 24.62 | 2,179 | +0.53(+2.20%) |
Aug 28, 2024 | 23.97 | 24.09 | 23.97 | 24.09 | 1,030 | -0.65(-2.63%) |
Aug 27, 2024 | 24.55 | 24.83 | 24.55 | 24.74 | 1,491 | -0.15(-0.60%) |
Aug 26, 2024 | 25.35 | 25.35 | 24.64 | 24.89 | 17,281 | -0.30(-1.19%) |
Aug 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 412 | +0.65(+2.65%) |
Aug 22, 2024 | 24.84 | 24.85 | 24.48 | 24.54 | 1,916 | -0.63(-2.50%) |
Aug 21, 2024 | 25.01 | 25.17 | 24.92 | 25.17 | 1,830 | +0.30(+1.21%) |
Aug 20, 2024 | 25.16 | 25.17 | 24.87 | 24.87 | 10,891 | -0.15(-0.60%) |
Aug 19, 2024 | 24.62 | 25.03 | 24.62 | 25.02 | 8,317 | +0.49(+2.02%) |
Aug 16, 2024 | 24.30 | 24.54 | 24.29 | 24.53 | 1,911 | +0.14(+0.56%) |
Aug 15, 2024 | 24.21 | 24.42 | 24.21 | 24.39 | 8,038 | +1.03(+4.41%) |
Aug 14, 2024 | 23.27 | 23.36 | 23.27 | 23.36 | 182 | +0.35(+1.52%) |
Aug 13, 2024 | 22.25 | 23.01 | 22.25 | 23.01 | 1,341 | +1.19(+5.45%) |
Aug 12, 2024 | 22.16 | 22.16 | 21.82 | 21.82 | 670 | -0.46(-2.08%) |
Aug 09, 2024 | 21.77 | 22.28 | 21.77 | 22.28 | 353 | +0.40(+1.81%) |
Aug 08, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 66 | +0.86(+4.08%) |
Aug 07, 2024 | 22.20 | 22.20 | 20.96 | 21.03 | 2,766 | +0.40(+1.94%) |
Aug 06, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 473 | +0.86(+4.35%) |
Aug 05, 2024 | 18.45 | 19.87 | 18.45 | 19.77 | 1,409 | -1.40(-6.61%) |
Aug 02, 2024 | 20.94 | 21.17 | 20.68 | 21.17 | 2,667 | -1.45(-6.41%) |