Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.01 | 27.30 | 26.85 | 27.25 | 6,798 | +0.27(+1.00%) |
Oct 17, 2024 | 27.23 | 27.35 | 26.80 | 26.98 | 15,344 | +0.38(+1.43%) |
Oct 16, 2024 | 26.87 | 26.87 | 26.51 | 26.60 | 7,325 | +0.02(+0.08%) |
Oct 15, 2024 | 26.60 | 26.82 | 26.43 | 26.58 | 9,115 | +0.55(+2.11%) |
Oct 14, 2024 | 26.50 | 26.61 | 26.03 | 26.03 | 3,870 | -0.10(-0.38%) |
Oct 11, 2024 | 26.25 | 26.47 | 26.11 | 26.13 | 3,644 | +0.01(+0.04%) |
Oct 10, 2024 | 26.08 | 26.20 | 26.05 | 26.12 | 5,021 | -0.52(-1.95%) |
Oct 09, 2024 | 26.26 | 26.76 | 26.26 | 26.64 | 5,346 | +0.14(+0.51%) |
Oct 08, 2024 | 26.40 | 26.58 | 26.38 | 26.50 | 2,679 | +0.11(+0.44%) |
Oct 07, 2024 | 26.86 | 26.86 | 26.02 | 26.39 | 6,250 | -0.47(-1.75%) |
Oct 04, 2024 | 27.59 | 27.59 | 26.70 | 26.86 | 9,333 | -0.20(-0.74%) |
Oct 03, 2024 | 27.39 | 27.39 | 27.01 | 27.06 | 4,974 | -0.34(-1.24%) |
Oct 02, 2024 | 27.50 | 27.50 | 27.38 | 27.40 | 4,741 | -0.08(-0.29%) |
Oct 01, 2024 | 28.00 | 28.00 | 27.30 | 27.48 | 14,016 | -0.44(-1.58%) |
Sep 30, 2024 | 27.71 | 28.20 | 27.59 | 27.92 | 14,840 | +0.74(+2.70%) |
Sep 27, 2024 | 27.85 | 27.85 | 27.00 | 27.18 | 6,961 | -0.67(-2.39%) |
Sep 26, 2024 | 27.15 | 27.85 | 26.85 | 27.85 | 24,240 | +1.04(+3.88%) |
Sep 25, 2024 | 26.77 | 27.00 | 26.70 | 26.81 | 9,205 | +0.09(+0.34%) |
Sep 24, 2024 | 26.48 | 26.83 | 26.42 | 26.72 | 10,388 | +1.06(+4.13%) |
Sep 23, 2024 | 25.58 | 25.89 | 25.28 | 25.66 | 3,248 | +0.75(+3.01%) |
Sep 20, 2024 | 24.96 | 24.99 | 24.80 | 24.91 | 11,843 | -0.37(-1.46%) |
Sep 19, 2024 | 25.35 | 25.67 | 24.69 | 25.28 | 6,356 | +0.44(+1.77%) |
Sep 18, 2024 | 24.93 | 25.08 | 24.27 | 24.84 | 8,587 | +0.12(+0.49%) |
Sep 17, 2024 | 24.78 | 25.50 | 24.49 | 24.72 | 19,489 | -0.88(-3.44%) |
Sep 16, 2024 | 26.15 | 26.15 | 25.40 | 25.60 | 5,969 | -0.41(-1.58%) |
Sep 13, 2024 | 25.80 | 26.01 | 25.80 | 26.01 | 4,989 | +0.38(+1.48%) |
Sep 12, 2024 | 25.41 | 25.88 | 25.41 | 25.63 | 4,770 | +0.73(+2.93%) |
Sep 11, 2024 | 24.68 | 24.90 | 24.68 | 24.90 | 4,976 | +0.18(+0.75%) |
Sep 10, 2024 | 24.65 | 24.97 | 24.52 | 24.71 | 9,240 | +0.18(+0.71%) |
Sep 09, 2024 | 24.50 | 24.94 | 24.42 | 24.54 | 9,319 | +0.06(+0.25%) |
Sep 06, 2024 | 24.90 | 24.99 | 24.48 | 24.48 | 10,956 | -0.32(-1.29%) |
Sep 05, 2024 | 25.16 | 25.16 | 24.65 | 24.80 | 12,783 | +0.05(+0.20%) |
Sep 04, 2024 | 24.27 | 25.00 | 24.27 | 24.75 | 11,144 | +0.18(+0.73%) |
Sep 03, 2024 | 24.87 | 25.11 | 24.57 | 24.57 | 13,727 | -0.80(-3.15%) |
Aug 30, 2024 | 25.21 | 25.60 | 24.91 | 25.37 | 12,424 | +0.17(+0.67%) |
Aug 29, 2024 | 24.85 | 25.35 | 24.85 | 25.20 | 11,211 | +0.59(+2.40%) |
Aug 28, 2024 | 24.54 | 24.98 | 24.54 | 24.61 | 4,594 | +0.15(+0.61%) |
Aug 27, 2024 | 24.84 | 24.84 | 24.40 | 24.46 | 10,705 | -0.47(-1.89%) |
Aug 26, 2024 | 25.12 | 25.12 | 24.68 | 24.93 | 9,002 | +0.00(+0.00%) |
Aug 23, 2024 | 24.79 | 25.08 | 24.79 | 24.93 | 2,677 | +0.38(+1.55%) |
Aug 22, 2024 | 24.90 | 24.90 | 24.50 | 24.55 | 5,665 | -0.37(-1.48%) |
Aug 21, 2024 | 25.33 | 25.33 | 24.90 | 24.92 | 10,609 | -0.19(-0.76%) |
Aug 20, 2024 | 25.04 | 25.41 | 24.99 | 25.11 | 9,882 | -0.41(-1.61%) |
Aug 19, 2024 | 25.21 | 25.58 | 25.06 | 25.52 | 12,391 | +0.75(+3.03%) |
Aug 16, 2024 | 24.71 | 24.94 | 24.38 | 24.77 | 4,494 | +0.00(+0.00%) |
Aug 15, 2024 | 24.74 | 24.99 | 24.40 | 24.77 | 5,712 | +0.23(+0.94%) |
Aug 14, 2024 | 24.25 | 24.70 | 24.10 | 24.54 | 4,377 | +0.05(+0.20%) |
Aug 13, 2024 | 23.62 | 24.59 | 23.62 | 24.49 | 4,486 | +0.82(+3.46%) |
Aug 12, 2024 | 24.01 | 24.01 | 23.55 | 23.67 | 5,821 | -0.95(-3.86%) |
Aug 09, 2024 | 24.54 | 24.90 | 24.06 | 24.62 | 30,165 | +0.34(+1.40%) |
Aug 08, 2024 | 24.02 | 24.55 | 24.02 | 24.28 | 5,387 | +0.24(+1.00%) |
Aug 07, 2024 | 24.13 | 24.45 | 23.80 | 24.04 | 14,236 | +0.54(+2.30%) |
Aug 06, 2024 | 23.59 | 23.75 | 23.43 | 23.50 | 4,777 | -0.28(-1.18%) |
Aug 05, 2024 | 23.50 | 23.78 | 23.31 | 23.78 | 8,826 | -0.14(-0.59%) |
Aug 02, 2024 | 23.99 | 24.10 | 23.63 | 23.92 | 9,570 | -0.46(-1.89%) |