Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.30 | 29.32 | 29.19 | 29.29 | 13,061 | +0.04(+0.12%) |
Oct 17, 2024 | 29.28 | 29.29 | 29.16 | 29.25 | 9,269 | +0.05(+0.18%) |
Oct 16, 2024 | 29.21 | 29.25 | 29.15 | 29.20 | 12,331 | +0.21(+0.71%) |
Oct 15, 2024 | 29.15 | 29.34 | 28.98 | 28.99 | 14,969 | -0.12(-0.40%) |
Oct 14, 2024 | 28.97 | 29.13 | 28.97 | 29.11 | 1,190 | +0.16(+0.56%) |
Oct 11, 2024 | 28.84 | 28.98 | 28.83 | 28.95 | 134,784 | +0.26(+0.91%) |
Oct 10, 2024 | 28.72 | 28.72 | 28.62 | 28.69 | 479 | -0.02(-0.08%) |
Oct 09, 2024 | 28.65 | 28.79 | 28.54 | 28.71 | 1,871 | +0.16(+0.57%) |
Oct 08, 2024 | 28.52 | 28.55 | 28.38 | 28.55 | 7,917 | +0.07(+0.25%) |
Oct 07, 2024 | 28.58 | 28.58 | 28.48 | 28.48 | 3,042 | -0.34(-1.18%) |
Oct 04, 2024 | 28.85 | 28.87 | 28.72 | 28.82 | 1,856 | +0.19(+0.65%) |
Oct 03, 2024 | 28.65 | 28.68 | 28.55 | 28.63 | 9,322 | -0.10(-0.34%) |
Oct 02, 2024 | 28.85 | 28.91 | 28.73 | 28.73 | 3,957 | -0.10(-0.36%) |
Oct 01, 2024 | 30.12 | 30.12 | 28.72 | 28.83 | 12,830 | -0.10(-0.36%) |
Sep 30, 2024 | 28.89 | 28.98 | 28.77 | 28.94 | 29,490 | -0.04(-0.13%) |
Sep 27, 2024 | 28.93 | 29.16 | 28.88 | 28.98 | 7,173 | +0.22(+0.77%) |
Sep 26, 2024 | 28.76 | 28.82 | 28.76 | 28.76 | 1,488 | +0.28(+1.00%) |
Sep 25, 2024 | 28.87 | 28.87 | 28.47 | 28.47 | 4,850 | -0.27(-0.95%) |
Sep 24, 2024 | 28.83 | 28.83 | 28.75 | 28.75 | 2,196 | +0.04(+0.14%) |
Sep 23, 2024 | 28.72 | 28.74 | 28.71 | 28.71 | 1,847 | +0.10(+0.36%) |
Sep 20, 2024 | 28.58 | 28.66 | 28.56 | 28.60 | 3,413 | -0.23(-0.81%) |
Sep 19, 2024 | 28.97 | 28.97 | 28.84 | 28.84 | 4,216 | +0.27(+0.94%) |
Sep 18, 2024 | 28.89 | 28.89 | 28.57 | 28.57 | 3,035 | -0.14(-0.50%) |
Sep 17, 2024 | 28.66 | 28.87 | 28.66 | 28.71 | 6,898 | +0.13(+0.47%) |
Sep 16, 2024 | 28.53 | 28.58 | 28.46 | 28.57 | 9,843 | +0.15(+0.52%) |
Sep 13, 2024 | 28.22 | 28.46 | 28.22 | 28.43 | 6,086 | +0.40(+1.41%) |
Sep 12, 2024 | 27.97 | 28.08 | 27.73 | 28.03 | 16,062 | +0.13(+0.45%) |
Sep 11, 2024 | 27.77 | 27.91 | 27.56 | 27.91 | 6,341 | -0.06(-0.20%) |
Sep 10, 2024 | 27.86 | 28.00 | 27.81 | 27.96 | 19,735 | -0.07(-0.23%) |
Sep 09, 2024 | 28.01 | 28.13 | 28.01 | 28.03 | 7,275 | +0.20(+0.72%) |
Sep 06, 2024 | 28.14 | 28.14 | 27.80 | 27.83 | 12,754 | -0.18(-0.66%) |
Sep 05, 2024 | 28.34 | 28.34 | 28.00 | 28.01 | 11,733 | -0.21(-0.73%) |
Sep 04, 2024 | 28.32 | 28.32 | 28.14 | 28.22 | 5,568 | -0.03(-0.10%) |
Sep 03, 2024 | 28.39 | 28.40 | 28.24 | 28.25 | 4,872 | -0.32(-1.12%) |
Aug 30, 2024 | 28.51 | 28.57 | 28.37 | 28.57 | 11,459 | +0.17(+0.61%) |
Aug 29, 2024 | 28.42 | 28.57 | 28.39 | 28.39 | 9,187 | -0.07(-0.25%) |
Aug 28, 2024 | 28.56 | 28.60 | 28.33 | 28.46 | 4,660 | -0.08(-0.29%) |
Aug 27, 2024 | 28.57 | 28.58 | 28.52 | 28.55 | 23,056 | -0.09(-0.33%) |
Aug 26, 2024 | 28.82 | 28.82 | 28.64 | 28.64 | 3,605 | +0.09(+0.31%) |
Aug 23, 2024 | 28.33 | 28.58 | 28.33 | 28.55 | 7,390 | +0.34(+1.21%) |
Aug 22, 2024 | 28.23 | 28.33 | 28.14 | 28.21 | 34,650 | -0.11(-0.39%) |
Aug 21, 2024 | 28.20 | 28.32 | 28.12 | 28.32 | 6,865 | +0.38(+1.37%) |
Aug 20, 2024 | 28.06 | 28.06 | 27.90 | 27.94 | 14,028 | -0.13(-0.46%) |
Aug 19, 2024 | 27.92 | 28.07 | 27.92 | 28.07 | 1,272 | +0.22(+0.80%) |
Aug 16, 2024 | 27.72 | 27.91 | 27.72 | 27.84 | 8,038 | +0.02(+0.07%) |
Aug 15, 2024 | 27.69 | 27.82 | 27.69 | 27.82 | 8,318 | +0.34(+1.23%) |
Aug 14, 2024 | 27.40 | 27.48 | 27.39 | 27.48 | 1,276 | +0.08(+0.29%) |
Aug 13, 2024 | 27.45 | 27.45 | 27.41 | 27.41 | 664 | +0.36(+1.35%) |
Aug 12, 2024 | 27.30 | 27.30 | 27.04 | 27.04 | 12,505 | -0.22(-0.81%) |
Aug 09, 2024 | 27.20 | 27.26 | 27.19 | 27.26 | 9,107 | +0.08(+0.28%) |
Aug 08, 2024 | 27.02 | 27.27 | 27.02 | 27.19 | 12,334 | +0.27(+1.02%) |
Aug 07, 2024 | 27.35 | 27.36 | 26.86 | 26.91 | 29,501 | -0.13(-0.48%) |
Aug 06, 2024 | 27.09 | 27.30 | 27.04 | 27.04 | 10,265 | +0.13(+0.50%) |
Aug 05, 2024 | 27.18 | 27.20 | 26.91 | 26.91 | 17,945 | -0.66(-2.38%) |
Aug 02, 2024 | 27.80 | 27.80 | 27.43 | 27.56 | 18,603 | -0.32(-1.14%) |