Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.03 | 29.03 | 28.51 | 28.55 | 773 | +0.36(+1.27%) |
Oct 17, 2024 | 28.28 | 28.28 | 28.18 | 28.19 | 5,336 | +0.01(+0.03%) |
Oct 16, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 186 | +0.24(+0.87%) |
Oct 15, 2024 | 27.99 | 27.99 | 27.94 | 27.94 | 706 | -0.66(-2.29%) |
Oct 14, 2024 | 28.60 | 28.60 | 28.59 | 28.59 | 361 | -0.11(-0.37%) |
Oct 11, 2024 | 28.50 | 28.70 | 28.50 | 28.70 | 1,174 | +0.19(+0.67%) |
Oct 10, 2024 | 28.53 | 28.53 | 28.51 | 28.51 | 860 | +0.01(+0.05%) |
Oct 09, 2024 | 28.32 | 28.52 | 28.32 | 28.50 | 488 | -0.14(-0.49%) |
Oct 08, 2024 | 28.60 | 28.64 | 28.59 | 28.64 | 1,641 | -0.66(-2.26%) |
Oct 07, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 35 | +0.26(+0.89%) |
Oct 04, 2024 | 28.96 | 29.04 | 28.89 | 29.04 | 496 | +0.31(+1.09%) |
Oct 03, 2024 | 29.09 | 29.09 | 28.70 | 28.73 | 849 | -0.44(-1.50%) |
Oct 02, 2024 | 29.01 | 29.16 | 29.01 | 29.16 | 314 | +0.46(+1.62%) |
Oct 01, 2024 | 28.68 | 28.70 | 28.41 | 28.70 | 911 | +0.24(+0.84%) |
Sep 30, 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 1,109 | -0.44(-1.52%) |
Sep 27, 2024 | 28.88 | 28.90 | 28.88 | 28.90 | 276 | -0.19(-0.67%) |
Sep 26, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 8 | +1.07(+3.82%) |
Sep 25, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 4 | -0.35(-1.22%) |
Sep 24, 2024 | 28.27 | 28.37 | 28.27 | 28.37 | 344 | +1.04(+3.82%) |
Sep 23, 2024 | 27.34 | 27.34 | 27.31 | 27.33 | 395 | +0.21(+0.77%) |
Sep 20, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 100 | -0.07(-0.26%) |
Sep 19, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 80 | +0.65(+2.45%) |
Sep 18, 2024 | 26.75 | 26.75 | 26.54 | 26.54 | 338 | -0.06(-0.24%) |
Sep 17, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 2 | +0.05(+0.18%) |
Sep 16, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 121 | +0.03(+0.12%) |
Sep 13, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 100 | +0.15(+0.56%) |
Sep 12, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | +0.18(+0.69%) |
Sep 11, 2024 | 25.84 | 26.19 | 25.84 | 26.19 | 1,170 | +0.27(+1.05%) |
Sep 10, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 24 | -0.03(-0.11%) |
Sep 09, 2024 | 25.94 | 25.95 | 25.93 | 25.95 | 1,188 | +0.28(+1.10%) |
Sep 06, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 100 | -0.50(-1.90%) |
Sep 05, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 2 | +0.09(+0.34%) |
Sep 04, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 62 | +0.07(+0.26%) |
Sep 03, 2024 | 26.05 | 26.08 | 26.01 | 26.01 | 1,555 | -0.53(-1.99%) |
Aug 30, 2024 | 26.53 | 26.54 | 26.48 | 26.54 | 1,996 | +0.04(+0.13%) |
Aug 29, 2024 | 26.65 | 26.65 | 26.48 | 26.50 | 1,852 | +0.05(+0.20%) |
Aug 28, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 31 | -0.20(-0.76%) |
Aug 27, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 7 | +0.08(+0.32%) |
Aug 26, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 58 | -0.20(-0.74%) |
Aug 23, 2024 | 26.71 | 26.77 | 26.71 | 26.77 | 2,640 | +0.52(+1.99%) |
Aug 22, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 68 | -0.39(-1.45%) |
Aug 21, 2024 | 26.51 | 26.63 | 26.51 | 26.63 | 1,161 | +0.15(+0.55%) |
Aug 20, 2024 | 26.66 | 26.66 | 26.48 | 26.48 | 3,314 | -0.30(-1.13%) |
Aug 19, 2024 | 26.74 | 26.78 | 26.74 | 26.78 | 2,867 | +0.30(+1.11%) |
Aug 16, 2024 | 26.40 | 26.51 | 26.40 | 26.49 | 410 | +0.23(+0.87%) |
Aug 15, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 99 | +0.29(+1.11%) |
Aug 14, 2024 | 25.86 | 25.97 | 25.86 | 25.97 | 1,572 | -0.24(-0.91%) |
Aug 13, 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 198 | +0.30(+1.16%) |
Aug 12, 2024 | 25.91 | 26.05 | 25.87 | 25.91 | 2,264 | +0.07(+0.29%) |
Aug 09, 2024 | 25.78 | 25.84 | 25.78 | 25.84 | 101 | +0.13(+0.49%) |
Aug 08, 2024 | 25.40 | 25.71 | 25.40 | 25.71 | 369 | +0.68(+2.71%) |
Aug 07, 2024 | 25.44 | 25.44 | 25.03 | 25.03 | 532 | +0.17(+0.69%) |
Aug 06, 2024 | 24.63 | 24.98 | 24.63 | 24.86 | 589 | +0.21(+0.86%) |
Aug 05, 2024 | 24.19 | 24.66 | 24.19 | 24.65 | 2,001 | -0.63(-2.47%) |
Aug 02, 2024 | 25.19 | 25.27 | 25.08 | 25.27 | 9,651 | -0.33(-1.30%) |