Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 27.85 | 27.95 | 27.00 | 27.03 | 1,088,772 | -0.86(-3.08%) |
Sep 30, 2024 | 27.75 | 28.16 | 27.64 | 27.89 | 930,523 | +0.11(+0.40%) |
Sep 27, 2024 | 28.07 | 28.55 | 27.76 | 27.78 | 792,783 | -0.15(-0.54%) |
Sep 26, 2024 | 27.49 | 27.99 | 27.42 | 27.93 | 827,207 | +0.64(+2.35%) |
Sep 25, 2024 | 27.16 | 27.50 | 26.79 | 27.29 | 734,831 | +0.21(+0.78%) |
Sep 24, 2024 | 27.33 | 27.42 | 26.75 | 27.08 | 872,189 | -0.25(-0.91%) |
Sep 23, 2024 | 27.38 | 27.82 | 27.26 | 27.33 | 520,840 | +0.00(+0.00%) |
Sep 20, 2024 | 26.87 | 27.44 | 26.26 | 27.33 | 9,622,289 | +0.32(+1.18%) |
Sep 19, 2024 | 27.25 | 27.50 | 26.60 | 27.01 | 745,895 | +0.16(+0.60%) |
Sep 18, 2024 | 26.86 | 27.37 | 26.72 | 26.85 | 822,155 | -0.09(-0.33%) |
Sep 17, 2024 | 27.33 | 27.85 | 26.92 | 26.94 | 762,151 | -0.34(-1.25%) |
Sep 16, 2024 | 26.83 | 27.44 | 26.63 | 27.28 | 840,153 | +0.45(+1.68%) |
Sep 13, 2024 | 26.49 | 26.98 | 26.49 | 26.83 | 511,862 | +0.44(+1.67%) |
Sep 12, 2024 | 26.34 | 26.55 | 26.14 | 26.39 | 431,927 | -0.02(-0.08%) |
Sep 11, 2024 | 26.35 | 26.48 | 25.76 | 26.41 | 555,672 | +0.08(+0.30%) |
Sep 10, 2024 | 26.75 | 27.25 | 26.18 | 26.33 | 453,906 | -0.48(-1.79%) |
Sep 09, 2024 | 27.56 | 28.57 | 26.81 | 26.81 | 714,891 | -0.53(-1.94%) |
Sep 06, 2024 | 26.87 | 27.43 | 26.75 | 27.34 | 513,272 | +0.47(+1.75%) |
Sep 05, 2024 | 26.88 | 26.98 | 26.50 | 26.87 | 341,485 | +0.32(+1.21%) |
Sep 04, 2024 | 26.44 | 27.10 | 26.44 | 26.55 | 188,655 | +0.03(+0.11%) |
Sep 03, 2024 | 27.00 | 27.30 | 26.49 | 26.52 | 302,718 | -0.70(-2.57%) |
Aug 30, 2024 | 26.71 | 27.23 | 26.59 | 27.22 | 346,274 | +0.55(+2.06%) |
Aug 29, 2024 | 26.80 | 27.39 | 26.59 | 26.67 | 244,145 | +0.00(+0.00%) |
Aug 28, 2024 | 26.28 | 26.89 | 26.20 | 26.67 | 340,733 | +0.25(+0.95%) |
Aug 27, 2024 | 26.20 | 26.93 | 26.20 | 26.42 | 422,690 | -0.04(-0.15%) |
Aug 26, 2024 | 26.76 | 26.94 | 26.27 | 26.46 | 568,113 | +0.07(+0.27%) |
Aug 23, 2024 | 26.49 | 26.66 | 26.25 | 26.39 | 454,909 | +0.14(+0.53%) |
Aug 22, 2024 | 26.20 | 26.50 | 26.18 | 26.25 | 212,862 | +0.05(+0.19%) |
Aug 21, 2024 | 26.70 | 26.91 | 26.20 | 26.20 | 265,168 | -0.37(-1.39%) |
Aug 20, 2024 | 26.56 | 27.07 | 26.39 | 26.57 | 389,154 | -0.09(-0.34%) |
Aug 19, 2024 | 25.80 | 26.74 | 25.65 | 26.66 | 615,768 | +0.89(+3.45%) |
Aug 16, 2024 | 24.94 | 25.82 | 24.94 | 25.77 | 462,190 | +0.67(+2.67%) |
Aug 15, 2024 | 24.88 | 25.19 | 24.57 | 25.10 | 682,528 | +0.41(+1.66%) |
Aug 14, 2024 | 24.93 | 25.17 | 24.53 | 24.69 | 317,725 | -0.21(-0.84%) |
Aug 13, 2024 | 24.67 | 25.63 | 24.67 | 24.90 | 347,798 | +0.46(+1.88%) |
Aug 12, 2024 | 24.64 | 24.71 | 24.09 | 24.44 | 387,038 | -0.05(-0.20%) |
Aug 09, 2024 | 24.15 | 24.53 | 23.64 | 24.49 | 549,180 | +0.65(+2.73%) |
Aug 08, 2024 | 22.01 | 24.29 | 22.01 | 23.84 | 1,529,165 | +2.26(+10.47%) |
Aug 07, 2024 | 22.07 | 22.43 | 21.49 | 21.58 | 697,518 | -0.31(-1.42%) |
Aug 06, 2024 | 21.89 | 22.23 | 21.65 | 21.89 | 324,604 | +0.31(+1.44%) |
Aug 05, 2024 | 22.00 | 22.35 | 20.74 | 21.58 | 841,243 | -1.09(-4.81%) |
Aug 02, 2024 | 23.28 | 23.28 | 22.28 | 22.67 | 319,701 | -0.28(-1.22%) |