Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.93 | 26.95 | 26.79 | 26.87 | 5,973 | -0.06(-0.22%) |
Sep 30, 2024 | 26.75 | 27.25 | 26.53 | 26.93 | 27,617 | -0.00(-0.02%) |
Sep 27, 2024 | 26.47 | 27.27 | 26.43 | 26.93 | 28,776 | +0.54(+2.03%) |
Sep 26, 2024 | 25.90 | 26.46 | 25.90 | 26.40 | 16,274 | +0.52(+2.03%) |
Sep 25, 2024 | 25.94 | 26.12 | 25.87 | 25.88 | 11,045 | -0.09(-0.37%) |
Sep 24, 2024 | 26.00 | 26.22 | 25.65 | 25.97 | 19,758 | -0.59(-2.22%) |
Sep 23, 2024 | 26.86 | 26.86 | 26.35 | 26.56 | 12,669 | -0.27(-1.00%) |
Sep 20, 2024 | 26.82 | 26.83 | 26.70 | 26.83 | 14,345 | +0.01(+0.03%) |
Sep 19, 2024 | 26.86 | 26.86 | 26.66 | 26.82 | 9,828 | +0.03(+0.11%) |
Sep 18, 2024 | 26.93 | 26.93 | 26.62 | 26.79 | 4,643 | -0.08(-0.30%) |
Sep 17, 2024 | 26.77 | 27.00 | 26.74 | 26.87 | 16,858 | +0.13(+0.49%) |
Sep 16, 2024 | 26.69 | 26.74 | 26.65 | 26.74 | 4,204 | +0.08(+0.30%) |
Sep 13, 2024 | 26.67 | 26.67 | 26.50 | 26.66 | 3,575 | +0.08(+0.30%) |
Sep 12, 2024 | 26.45 | 26.58 | 26.45 | 26.58 | 3,378 | +0.15(+0.59%) |
Sep 11, 2024 | 26.50 | 26.50 | 26.40 | 26.43 | 4,468 | +0.03(+0.09%) |
Sep 10, 2024 | 26.56 | 26.56 | 26.30 | 26.40 | 5,389 | -0.08(-0.30%) |
Sep 09, 2024 | 26.50 | 26.54 | 26.42 | 26.48 | 11,177 | -0.10(-0.38%) |
Sep 06, 2024 | 26.53 | 26.64 | 26.50 | 26.58 | 15,282 | +0.16(+0.59%) |
Sep 05, 2024 | 26.33 | 26.47 | 26.32 | 26.42 | 1,944 | +0.11(+0.43%) |
Sep 04, 2024 | 26.00 | 26.31 | 26.00 | 26.31 | 19,013 | +0.37(+1.43%) |
Sep 03, 2024 | 25.89 | 26.09 | 25.89 | 25.94 | 11,713 | -0.01(-0.04%) |
Aug 30, 2024 | 26.00 | 26.25 | 25.87 | 25.95 | 52,348 | +0.00(+0.00%) |
Aug 29, 2024 | 25.97 | 25.97 | 25.89 | 25.95 | 9,223 | -0.01(-0.04%) |
Aug 28, 2024 | 25.92 | 25.99 | 25.78 | 25.96 | 11,512 | -0.01(-0.04%) |
Aug 27, 2024 | 26.01 | 26.08 | 25.86 | 25.97 | 11,074 | -0.02(-0.08%) |
Aug 26, 2024 | 26.03 | 26.11 | 25.92 | 25.99 | 13,597 | -0.08(-0.31%) |
Aug 23, 2024 | 25.95 | 26.18 | 25.91 | 26.07 | 6,723 | +0.12(+0.46%) |
Aug 22, 2024 | 25.89 | 26.07 | 25.85 | 25.95 | 9,501 | -0.04(-0.15%) |
Aug 21, 2024 | 25.80 | 26.08 | 25.80 | 25.99 | 17,293 | +0.16(+0.62%) |
Aug 20, 2024 | 25.80 | 25.89 | 25.76 | 25.83 | 7,828 | +0.00(+0.00%) |
Aug 19, 2024 | 25.72 | 25.91 | 25.69 | 25.83 | 30,524 | +0.03(+0.12%) |
Aug 16, 2024 | 25.80 | 25.84 | 25.75 | 25.80 | 5,888 | -0.02(-0.08%) |
Aug 15, 2024 | 25.81 | 25.85 | 25.74 | 25.82 | 8,626 | +0.03(+0.12%) |
Aug 14, 2024 | 25.79 | 25.87 | 25.68 | 25.79 | 15,853 | +0.00(+0.00%) |
Aug 13, 2024 | 25.67 | 25.79 | 25.60 | 25.79 | 19,101 | +0.19(+0.74%) |
Aug 12, 2024 | 25.62 | 25.70 | 25.53 | 25.60 | 4,522 | -0.01(-0.04%) |
Aug 09, 2024 | 25.65 | 25.73 | 25.54 | 25.61 | 8,532 | -0.08(-0.31%) |
Aug 08, 2024 | 25.69 | 25.73 | 25.60 | 25.69 | 7,342 | +0.08(+0.31%) |
Aug 07, 2024 | 25.63 | 25.77 | 25.49 | 25.61 | 28,366 | +0.05(+0.20%) |
Aug 06, 2024 | 25.55 | 25.75 | 25.48 | 25.56 | 13,206 | +0.12(+0.47%) |
Aug 05, 2024 | 25.34 | 25.60 | 25.10 | 25.44 | 56,529 | -0.41(-1.59%) |
Aug 02, 2024 | 25.83 | 25.96 | 25.70 | 25.85 | 21,184 | -0.05(-0.19%) |