Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.57 | 27.02 | 26.28 | 26.88 | 19,450 | +0.01(+0.05%) |
Oct 17, 2024 | 27.14 | 27.56 | 26.87 | 26.87 | 15,172 | -0.06(-0.24%) |
Oct 16, 2024 | 26.40 | 26.93 | 25.82 | 26.93 | 10,678 | +0.28(+1.05%) |
Oct 15, 2024 | 27.40 | 27.40 | 26.34 | 26.65 | 30,461 | -1.11(-3.99%) |
Oct 14, 2024 | 28.00 | 28.00 | 27.50 | 27.76 | 16,685 | +0.01(+0.03%) |
Oct 11, 2024 | 26.84 | 27.75 | 26.64 | 27.75 | 19,768 | +1.14(+4.30%) |
Oct 10, 2024 | 27.25 | 27.25 | 26.30 | 26.61 | 33,038 | -0.59(-2.17%) |
Oct 09, 2024 | 27.01 | 27.20 | 26.77 | 27.19 | 35,881 | +0.34(+1.26%) |
Oct 08, 2024 | 26.67 | 27.21 | 26.63 | 26.86 | 26,329 | +0.91(+3.51%) |
Oct 07, 2024 | 25.62 | 26.26 | 25.62 | 25.95 | 28,576 | +0.73(+2.90%) |
Oct 04, 2024 | 25.10 | 25.30 | 24.75 | 25.22 | 14,954 | +0.09(+0.36%) |
Oct 03, 2024 | 25.17 | 25.62 | 24.96 | 25.12 | 24,313 | -0.42(-1.63%) |
Oct 02, 2024 | 25.00 | 25.67 | 25.00 | 25.54 | 44,857 | +0.36(+1.42%) |
Oct 01, 2024 | 25.46 | 25.55 | 24.86 | 25.18 | 24,574 | -0.13(-0.51%) |
Sep 30, 2024 | 23.96 | 25.33 | 23.80 | 25.31 | 38,946 | +0.35(+1.41%) |
Sep 27, 2024 | 26.00 | 26.00 | 24.75 | 24.96 | 74,772 | -1.95(-7.25%) |
Sep 26, 2024 | 27.22 | 27.35 | 26.54 | 26.91 | 11,880 | -0.75(-2.72%) |
Sep 25, 2024 | 28.49 | 28.48 | 27.53 | 27.66 | 10,089 | -0.01(-0.03%) |
Sep 24, 2024 | 27.59 | 27.67 | 26.81 | 27.67 | 9,648 | +0.22(+0.80%) |
Sep 23, 2024 | 27.16 | 27.46 | 26.85 | 27.45 | 25,856 | -0.10(-0.36%) |
Sep 20, 2024 | 28.14 | 28.50 | 27.55 | 27.55 | 30,741 | +0.40(+1.48%) |
Sep 19, 2024 | 26.97 | 27.19 | 26.55 | 27.15 | 35,338 | +0.43(+1.60%) |
Sep 18, 2024 | 26.57 | 27.66 | 26.56 | 26.72 | 23,704 | -0.02(-0.07%) |
Sep 17, 2024 | 27.49 | 27.50 | 26.48 | 26.74 | 42,761 | -1.14(-4.10%) |
Sep 16, 2024 | 28.18 | 28.30 | 27.52 | 27.88 | 12,030 | +0.07(+0.27%) |
Sep 13, 2024 | 28.57 | 28.77 | 27.65 | 27.81 | 49,454 | -0.59(-2.09%) |
Sep 12, 2024 | 27.89 | 28.60 | 27.55 | 28.40 | 14,127 | +0.75(+2.73%) |
Sep 11, 2024 | 26.48 | 27.66 | 26.41 | 27.65 | 16,986 | +1.17(+4.42%) |
Sep 10, 2024 | 27.32 | 27.32 | 26.31 | 26.48 | 6,672 | -0.42(-1.57%) |
Sep 09, 2024 | 27.09 | 27.09 | 26.28 | 26.90 | 14,209 | +0.26(+0.98%) |
Sep 06, 2024 | 27.37 | 27.91 | 26.24 | 26.64 | 10,169 | -0.52(-1.93%) |
Sep 05, 2024 | 28.68 | 28.75 | 26.89 | 27.17 | 34,676 | -2.12(-7.23%) |
Sep 04, 2024 | 29.84 | 29.84 | 29.05 | 29.28 | 10,842 | -0.63(-2.10%) |
Sep 03, 2024 | 30.20 | 30.69 | 29.82 | 29.91 | 32,612 | -0.35(-1.17%) |
Aug 30, 2024 | 29.13 | 30.26 | 29.05 | 30.26 | 17,854 | +1.17(+4.04%) |
Aug 29, 2024 | 29.90 | 30.04 | 29.00 | 29.09 | 24,341 | -0.65(-2.20%) |
Aug 28, 2024 | 29.98 | 30.03 | 29.28 | 29.74 | 19,663 | -0.20(-0.66%) |
Aug 27, 2024 | 29.76 | 31.00 | 29.71 | 29.94 | 43,627 | +0.21(+0.70%) |
Aug 26, 2024 | 29.50 | 29.90 | 29.29 | 29.73 | 20,294 | -0.12(-0.40%) |
Aug 23, 2024 | 30.33 | 30.33 | 29.36 | 29.85 | 46,238 | +0.00(+0.00%) |
Aug 22, 2024 | 30.14 | 31.19 | 29.69 | 29.85 | 63,675 | +0.03(+0.10%) |
Aug 21, 2024 | 30.30 | 30.30 | 29.23 | 29.82 | 31,346 | -0.11(-0.37%) |
Aug 20, 2024 | 29.02 | 30.88 | 28.61 | 29.93 | 73,961 | +1.90(+6.78%) |
Aug 19, 2024 | 28.15 | 28.26 | 27.85 | 28.03 | 20,117 | +0.02(+0.07%) |
Aug 16, 2024 | 28.74 | 28.92 | 28.01 | 28.01 | 21,824 | -0.60(-2.10%) |
Aug 15, 2024 | 29.17 | 29.26 | 28.15 | 28.61 | 21,972 | -0.03(-0.10%) |
Aug 14, 2024 | 27.54 | 28.88 | 27.07 | 28.64 | 41,475 | +1.34(+4.91%) |
Aug 13, 2024 | 26.50 | 27.96 | 26.35 | 27.30 | 65,975 | +1.32(+5.09%) |
Aug 12, 2024 | 27.30 | 27.30 | 25.82 | 25.98 | 34,827 | -0.44(-1.67%) |
Aug 09, 2024 | 24.63 | 27.30 | 24.63 | 26.42 | 55,211 | +2.72(+11.49%) |