Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 27.31 | 27.53 | 27.29 | 27.31 | 24,634 | +0.08(+0.29%) |
Oct 01, 2024 | 27.10 | 27.29 | 26.84 | 27.23 | 29,123 | +0.18(+0.67%) |
Sep 30, 2024 | 27.33 | 27.42 | 26.97 | 27.05 | 24,564 | -0.37(-1.35%) |
Sep 27, 2024 | 27.60 | 27.60 | 27.41 | 27.42 | 12,368 | -0.09(-0.33%) |
Sep 26, 2024 | 27.51 | 27.59 | 27.32 | 27.51 | 52,162 | +0.83(+3.09%) |
Sep 25, 2024 | 26.79 | 26.84 | 26.62 | 26.68 | 23,593 | -0.08(-0.28%) |
Sep 24, 2024 | 26.60 | 27.03 | 26.58 | 26.76 | 37,500 | +0.56(+2.14%) |
Sep 23, 2024 | 26.18 | 26.27 | 26.07 | 26.20 | 35,107 | +0.22(+0.85%) |
Sep 20, 2024 | 26.34 | 26.34 | 25.85 | 25.98 | 14,766 | -0.27(-1.01%) |
Sep 19, 2024 | 26.10 | 26.34 | 26.02 | 26.25 | 24,500 | +0.41(+1.59%) |
Sep 18, 2024 | 25.82 | 26.11 | 25.73 | 25.84 | 20,471 | +0.11(+0.41%) |
Sep 17, 2024 | 25.79 | 26.02 | 25.72 | 25.73 | 24,392 | +0.00(+0.00%) |
Sep 16, 2024 | 25.68 | 25.86 | 25.68 | 25.73 | 35,605 | +0.01(+0.04%) |
Sep 13, 2024 | 25.80 | 25.83 | 25.62 | 25.72 | 18,498 | +0.22(+0.87%) |
Sep 12, 2024 | 25.32 | 25.57 | 25.32 | 25.50 | 43,900 | +0.15(+0.59%) |
Sep 11, 2024 | 25.20 | 25.42 | 25.13 | 25.35 | 16,440 | +0.15(+0.60%) |
Sep 10, 2024 | 25.37 | 25.37 | 25.15 | 25.20 | 14,543 | -0.20(-0.80%) |
Sep 09, 2024 | 25.29 | 25.50 | 25.29 | 25.40 | 19,791 | +0.11(+0.44%) |
Sep 06, 2024 | 25.73 | 25.73 | 25.24 | 25.29 | 70,334 | -0.44(-1.72%) |
Sep 05, 2024 | 25.69 | 25.85 | 25.66 | 25.73 | 10,971 | +0.11(+0.45%) |
Sep 04, 2024 | 25.63 | 25.77 | 25.61 | 25.62 | 30,821 | -0.02(-0.08%) |
Sep 03, 2024 | 25.67 | 25.93 | 25.61 | 25.64 | 20,499 | -0.29(-1.12%) |
Aug 30, 2024 | 26.16 | 26.16 | 25.92 | 25.93 | 12,399 | -0.14(-0.52%) |
Aug 29, 2024 | 26.09 | 26.20 | 25.99 | 26.07 | 13,284 | +0.08(+0.29%) |
Aug 28, 2024 | 26.21 | 26.21 | 25.84 | 25.99 | 21,359 | -0.23(-0.88%) |
Aug 27, 2024 | 26.22 | 26.25 | 26.05 | 26.22 | 8,234 | +0.24(+0.92%) |
Aug 26, 2024 | 26.23 | 26.23 | 25.98 | 25.98 | 18,498 | -0.36(-1.38%) |
Aug 23, 2024 | 26.21 | 26.39 | 26.18 | 26.34 | 28,833 | +0.31(+1.21%) |
Aug 22, 2024 | 26.22 | 26.22 | 25.92 | 26.03 | 59,679 | -0.19(-0.72%) |
Aug 21, 2024 | 26.08 | 26.29 | 26.08 | 26.22 | 8,790 | +0.09(+0.33%) |
Aug 20, 2024 | 26.28 | 26.35 | 26.04 | 26.13 | 18,442 | -0.30(-1.14%) |
Aug 19, 2024 | 26.26 | 26.50 | 26.26 | 26.43 | 13,310 | +0.29(+1.09%) |
Aug 16, 2024 | 26.06 | 26.25 | 26.05 | 26.15 | 61,061 | +0.23(+0.89%) |
Aug 15, 2024 | 25.72 | 26.00 | 25.72 | 25.92 | 23,532 | +0.21(+0.82%) |
Aug 14, 2024 | 25.78 | 25.80 | 25.61 | 25.71 | 12,984 | -0.09(-0.33%) |
Aug 13, 2024 | 25.60 | 25.83 | 25.60 | 25.80 | 8,451 | +0.25(+0.96%) |
Aug 12, 2024 | 25.52 | 25.60 | 25.45 | 25.55 | 12,216 | +0.14(+0.55%) |
Aug 09, 2024 | 25.35 | 25.44 | 25.28 | 25.41 | 14,359 | +0.06(+0.24%) |
Aug 08, 2024 | 25.21 | 25.44 | 25.10 | 25.35 | 106,710 | +0.34(+1.34%) |
Aug 07, 2024 | 25.03 | 25.26 | 24.91 | 25.02 | 13,531 | +0.43(+1.73%) |
Aug 06, 2024 | 24.61 | 24.65 | 24.41 | 24.59 | 82,911 | -0.02(-0.08%) |
Aug 05, 2024 | 24.26 | 24.63 | 24.06 | 24.61 | 56,870 | -0.69(-2.73%) |
Aug 02, 2024 | 25.38 | 25.41 | 25.16 | 25.30 | 19,675 | -0.29(-1.13%) |