Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.21 | 27.21 | 26.68 | 26.70 | 94,158 | -0.52(-1.91%) |
Oct 17, 2024 | 26.99 | 27.25 | 26.69 | 27.22 | 87,744 | +0.31(+1.15%) |
Oct 16, 2024 | 26.74 | 27.11 | 26.74 | 26.91 | 116,104 | +0.42(+1.59%) |
Oct 15, 2024 | 26.39 | 27.20 | 26.22 | 26.49 | 234,984 | +0.28(+1.07%) |
Oct 14, 2024 | 26.00 | 26.37 | 25.78 | 26.21 | 108,858 | +0.17(+0.65%) |
Oct 11, 2024 | 25.38 | 26.18 | 25.38 | 26.04 | 86,058 | +0.79(+3.13%) |
Oct 10, 2024 | 25.04 | 25.27 | 24.88 | 25.25 | 127,848 | -0.01(-0.04%) |
Oct 09, 2024 | 24.70 | 25.36 | 24.58 | 25.26 | 156,916 | +0.48(+1.94%) |
Oct 08, 2024 | 25.18 | 25.18 | 24.75 | 24.78 | 142,898 | -0.24(-0.96%) |
Oct 07, 2024 | 24.97 | 25.05 | 24.79 | 25.02 | 190,560 | -0.10(-0.40%) |
Oct 04, 2024 | 25.12 | 25.25 | 24.96 | 25.12 | 131,994 | +0.47(+1.91%) |
Oct 03, 2024 | 24.39 | 24.65 | 24.23 | 24.65 | 135,976 | +0.18(+0.74%) |
Oct 02, 2024 | 24.80 | 25.22 | 24.40 | 24.47 | 123,237 | -0.42(-1.69%) |
Oct 01, 2024 | 25.81 | 25.81 | 24.85 | 24.89 | 117,043 | -1.00(-3.86%) |
Sep 30, 2024 | 25.41 | 26.07 | 25.30 | 25.89 | 126,162 | +0.39(+1.53%) |
Sep 27, 2024 | 25.94 | 26.03 | 25.47 | 25.50 | 130,956 | -0.11(-0.43%) |
Sep 26, 2024 | 26.02 | 26.02 | 25.57 | 25.61 | 119,714 | -0.04(-0.16%) |
Sep 25, 2024 | 26.09 | 26.18 | 25.63 | 25.65 | 162,455 | -0.46(-1.76%) |
Sep 24, 2024 | 26.48 | 26.54 | 26.08 | 26.11 | 133,653 | -0.26(-0.99%) |
Sep 23, 2024 | 26.96 | 26.97 | 26.35 | 26.37 | 128,095 | -0.41(-1.53%) |
Sep 20, 2024 | 27.15 | 27.30 | 26.75 | 26.78 | 857,449 | -0.60(-2.19%) |
Sep 19, 2024 | 27.38 | 27.45 | 26.75 | 27.38 | 352,976 | +0.69(+2.59%) |
Sep 18, 2024 | 26.54 | 27.49 | 26.06 | 26.69 | 318,135 | +0.09(+0.34%) |
Sep 17, 2024 | 27.10 | 27.39 | 26.57 | 26.60 | 266,875 | -0.17(-0.64%) |
Sep 16, 2024 | 26.92 | 27.02 | 26.37 | 26.77 | 127,951 | +0.00(+0.00%) |
Sep 13, 2024 | 26.44 | 26.78 | 26.25 | 26.77 | 187,514 | +0.61(+2.33%) |
Sep 12, 2024 | 26.15 | 26.29 | 25.80 | 26.16 | 120,412 | +0.22(+0.85%) |
Sep 11, 2024 | 25.60 | 26.02 | 25.16 | 25.94 | 212,874 | -0.01(-0.04%) |
Sep 10, 2024 | 25.99 | 25.99 | 25.46 | 25.95 | 170,334 | -0.03(-0.12%) |
Sep 09, 2024 | 26.13 | 26.35 | 25.80 | 25.98 | 127,694 | -0.16(-0.61%) |
Sep 06, 2024 | 26.69 | 26.71 | 25.97 | 26.14 | 169,985 | -0.47(-1.77%) |
Sep 05, 2024 | 26.95 | 26.99 | 26.54 | 26.61 | 123,082 | -0.09(-0.34%) |
Sep 04, 2024 | 27.07 | 27.11 | 26.52 | 26.70 | 98,704 | -0.39(-1.44%) |
Sep 03, 2024 | 26.87 | 27.13 | 26.68 | 27.09 | 147,798 | -0.18(-0.66%) |
Aug 30, 2024 | 27.20 | 27.32 | 26.96 | 27.27 | 262,702 | +0.19(+0.70%) |
Aug 29, 2024 | 27.23 | 27.23 | 26.72 | 27.08 | 140,844 | +0.14(+0.52%) |
Aug 28, 2024 | 26.14 | 26.99 | 26.10 | 26.94 | 136,108 | +0.60(+2.28%) |
Aug 27, 2024 | 26.82 | 26.82 | 26.27 | 26.34 | 91,358 | -0.63(-2.34%) |
Aug 26, 2024 | 27.08 | 27.25 | 26.80 | 26.97 | 283,851 | +0.04(+0.15%) |
Aug 23, 2024 | 25.54 | 27.01 | 25.27 | 26.93 | 259,330 | +1.61(+6.36%) |
Aug 22, 2024 | 25.23 | 25.50 | 25.14 | 25.32 | 74,714 | +0.15(+0.60%) |
Aug 21, 2024 | 25.39 | 25.39 | 24.87 | 25.17 | 114,028 | -0.04(-0.16%) |
Aug 20, 2024 | 25.73 | 25.73 | 25.19 | 25.21 | 128,596 | -0.66(-2.55%) |
Aug 19, 2024 | 25.17 | 25.91 | 25.17 | 25.87 | 134,407 | +0.67(+2.66%) |
Aug 16, 2024 | 24.82 | 25.43 | 24.82 | 25.20 | 112,514 | +0.32(+1.29%) |
Aug 15, 2024 | 24.87 | 25.21 | 24.69 | 24.88 | 154,832 | +0.62(+2.56%) |
Aug 14, 2024 | 24.80 | 24.80 | 24.12 | 24.26 | 88,819 | -0.34(-1.38%) |
Aug 13, 2024 | 24.59 | 24.77 | 24.10 | 24.60 | 118,830 | +0.33(+1.36%) |
Aug 12, 2024 | 24.78 | 24.84 | 24.07 | 24.27 | 118,369 | -0.30(-1.22%) |
Aug 09, 2024 | 24.77 | 24.77 | 24.25 | 24.57 | 105,753 | -0.17(-0.69%) |
Aug 08, 2024 | 24.82 | 24.91 | 24.56 | 24.74 | 98,164 | +0.22(+0.90%) |
Aug 07, 2024 | 25.15 | 25.27 | 24.45 | 24.52 | 97,273 | -0.30(-1.21%) |
Aug 06, 2024 | 24.69 | 25.10 | 24.58 | 24.82 | 158,353 | +0.03(+0.12%) |
Aug 05, 2024 | 24.45 | 25.08 | 24.06 | 24.79 | 187,136 | -0.78(-3.05%) |
Aug 02, 2024 | 25.38 | 25.77 | 25.20 | 25.57 | 210,620 | -0.86(-3.25%) |