Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.60 | 27.60 | 27.57 | 27.60 | 960 | +0.11(+0.40%) |
Oct 17, 2024 | 27.53 | 27.59 | 27.48 | 27.49 | 2,109 | +0.02(+0.09%) |
Oct 16, 2024 | 27.37 | 27.48 | 27.34 | 27.47 | 3,530 | +0.12(+0.42%) |
Oct 15, 2024 | 27.44 | 27.47 | 27.33 | 27.35 | 2,690 | -0.22(-0.78%) |
Oct 14, 2024 | 27.53 | 27.57 | 27.53 | 27.57 | 752 | +0.27(+0.98%) |
Oct 11, 2024 | 27.29 | 27.30 | 27.29 | 27.30 | 335 | +0.17(+0.62%) |
Oct 10, 2024 | 27.13 | 27.13 | 27.10 | 27.13 | 972 | -0.04(-0.15%) |
Oct 09, 2024 | 27.09 | 27.17 | 27.09 | 27.17 | 1,506 | +0.17(+0.63%) |
Oct 08, 2024 | 26.81 | 27.00 | 26.81 | 27.00 | 4,038 | +0.27(+1.01%) |
Oct 07, 2024 | 26.85 | 26.92 | 26.68 | 26.73 | 7,059 | -0.23(-0.85%) |
Oct 04, 2024 | 26.85 | 26.98 | 26.77 | 26.96 | 3,304 | +0.21(+0.79%) |
Oct 03, 2024 | 26.71 | 26.75 | 26.70 | 26.75 | 3,304 | -0.02(-0.09%) |
Oct 02, 2024 | 26.70 | 26.80 | 26.70 | 26.77 | 9,959 | +0.04(+0.15%) |
Oct 01, 2024 | 26.76 | 26.87 | 26.66 | 26.73 | 6,608 | -0.29(-1.07%) |
Sep 30, 2024 | 26.85 | 27.03 | 26.82 | 27.02 | 8,820 | +0.11(+0.42%) |
Sep 27, 2024 | 26.99 | 26.99 | 26.90 | 26.91 | 613 | -0.02(-0.08%) |
Sep 26, 2024 | 27.01 | 27.02 | 26.93 | 26.93 | 1,298 | +0.16(+0.61%) |
Sep 25, 2024 | 26.73 | 26.77 | 26.73 | 26.77 | 541 | -0.05(-0.20%) |
Sep 24, 2024 | 26.71 | 26.82 | 26.71 | 26.82 | 3,375 | +0.10(+0.37%) |
Sep 23, 2024 | 26.70 | 26.73 | 26.69 | 26.72 | 2,468 | +0.04(+0.14%) |
Sep 20, 2024 | 26.64 | 26.68 | 26.64 | 26.68 | 1,767 | -0.07(-0.25%) |
Sep 19, 2024 | 26.82 | 26.82 | 26.73 | 26.75 | 1,094 | +0.52(+1.98%) |
Sep 18, 2024 | 26.31 | 26.37 | 26.20 | 26.23 | 2,013 | -0.04(-0.16%) |
Sep 17, 2024 | 26.45 | 26.45 | 26.21 | 26.27 | 7,010 | -0.02(-0.06%) |
Sep 16, 2024 | 26.23 | 26.29 | 26.16 | 26.29 | 14,996 | +0.07(+0.26%) |
Sep 13, 2024 | 26.25 | 26.27 | 26.21 | 26.22 | 3,713 | +0.18(+0.70%) |
Sep 12, 2024 | 25.82 | 26.06 | 25.82 | 26.04 | 9,165 | +0.20(+0.79%) |
Sep 11, 2024 | 25.13 | 25.83 | 25.13 | 25.83 | 1,423 | +0.31(+1.23%) |
Sep 10, 2024 | 25.42 | 25.52 | 25.39 | 25.52 | 1,702 | +0.11(+0.45%) |
Sep 09, 2024 | 25.39 | 25.41 | 25.34 | 25.41 | 885 | +0.25(+1.00%) |
Sep 06, 2024 | 25.15 | 25.17 | 25.13 | 25.16 | 444 | -0.40(-1.56%) |
Sep 05, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 90 | -0.09(-0.34%) |
Sep 04, 2024 | 25.65 | 25.65 | 25.64 | 25.64 | 531 | -0.05(-0.18%) |
Sep 03, 2024 | 26.13 | 26.13 | 25.69 | 25.69 | 25,044 | -0.74(-2.81%) |
Aug 30, 2024 | 26.33 | 26.43 | 26.29 | 26.43 | 850 | +0.29(+1.12%) |
Aug 29, 2024 | 26.44 | 26.47 | 26.14 | 26.14 | 3,716 | -0.06(-0.21%) |
Aug 28, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 68 | -0.19(-0.72%) |
Aug 27, 2024 | 26.36 | 26.41 | 26.36 | 26.38 | 1,593 | +0.04(+0.15%) |
Aug 26, 2024 | 26.36 | 26.36 | 26.34 | 26.34 | 270 | -0.16(-0.62%) |
Aug 23, 2024 | 26.32 | 26.51 | 26.32 | 26.51 | 3,995 | +0.41(+1.56%) |
Aug 22, 2024 | 26.40 | 26.40 | 26.10 | 26.10 | 2,770 | -0.33(-1.25%) |
Aug 21, 2024 | 26.37 | 26.44 | 26.37 | 26.43 | 3,443 | +0.12(+0.47%) |
Aug 20, 2024 | 26.33 | 26.38 | 26.29 | 26.31 | 8,673 | -0.07(-0.25%) |
Aug 19, 2024 | 26.16 | 26.39 | 26.06 | 26.37 | 15,784 | +0.31(+1.18%) |
Aug 16, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 100 | +0.05(+0.19%) |
Aug 15, 2024 | 25.95 | 26.05 | 25.95 | 26.01 | 4,106 | +0.43(+1.69%) |
Aug 14, 2024 | 25.45 | 25.61 | 25.45 | 25.58 | 555 | +0.08(+0.32%) |
Aug 13, 2024 | 25.32 | 25.52 | 25.28 | 25.50 | 3,404 | +0.51(+2.02%) |
Aug 12, 2024 | 25.04 | 25.14 | 24.99 | 24.99 | 12,194 | +0.02(+0.08%) |
Aug 09, 2024 | 24.86 | 25.01 | 24.86 | 24.98 | 4,074 | +0.13(+0.51%) |
Aug 08, 2024 | 24.71 | 24.90 | 24.71 | 24.85 | 10,889 | +0.55(+2.28%) |
Aug 07, 2024 | 24.84 | 24.90 | 24.30 | 24.30 | 3,516 | -0.20(-0.82%) |
Aug 06, 2024 | 24.36 | 24.84 | 24.36 | 24.50 | 24,996 | +0.26(+1.07%) |
Aug 05, 2024 | 24.34 | 24.40 | 24.23 | 24.24 | 2,640 | -0.70(-2.82%) |
Aug 02, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | -0.56(-2.18%) |