Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.48 | 28.48 | 28.34 | 28.35 | 1,956 | +0.30(+1.05%) |
Oct 17, 2024 | 28.06 | 28.09 | 27.97 | 28.06 | 2,489 | -0.20(-0.72%) |
Oct 16, 2024 | 28.24 | 28.32 | 28.24 | 28.26 | 3,808 | +0.21(+0.75%) |
Oct 15, 2024 | 28.34 | 28.34 | 28.02 | 28.05 | 8,421 | -0.52(-1.83%) |
Oct 14, 2024 | 28.49 | 28.69 | 28.49 | 28.57 | 785 | -0.10(-0.34%) |
Oct 11, 2024 | 28.36 | 28.67 | 28.36 | 28.67 | 9,123 | +0.16(+0.54%) |
Oct 10, 2024 | 28.48 | 28.54 | 28.35 | 28.52 | 9,301 | +0.05(+0.18%) |
Oct 09, 2024 | 28.24 | 28.52 | 28.24 | 28.46 | 5,977 | -0.12(-0.41%) |
Oct 08, 2024 | 28.61 | 28.65 | 28.43 | 28.58 | 19,936 | -0.66(-2.24%) |
Oct 07, 2024 | 29.18 | 29.24 | 29.04 | 29.24 | 11,384 | +0.18(+0.62%) |
Oct 04, 2024 | 28.94 | 29.05 | 28.91 | 29.05 | 8,898 | +0.24(+0.85%) |
Oct 03, 2024 | 28.74 | 28.92 | 28.69 | 28.81 | 27,301 | -0.35(-1.21%) |
Oct 02, 2024 | 29.20 | 29.20 | 28.96 | 29.16 | 123,663 | +0.38(+1.31%) |
Oct 01, 2024 | 28.75 | 28.79 | 28.51 | 28.79 | 11,341 | +0.19(+0.65%) |
Sep 30, 2024 | 28.92 | 28.92 | 28.55 | 28.60 | 129,412 | -0.43(-1.48%) |
Sep 27, 2024 | 29.17 | 29.23 | 28.98 | 29.03 | 212,498 | -0.11(-0.38%) |
Sep 26, 2024 | 29.10 | 29.21 | 28.89 | 29.14 | 19,517 | +0.98(+3.48%) |
Sep 25, 2024 | 28.23 | 28.47 | 26.40 | 28.16 | 285,032 | -0.39(-1.37%) |
Sep 24, 2024 | 28.36 | 28.57 | 28.27 | 28.55 | 30,218 | +0.82(+2.95%) |
Sep 23, 2024 | 27.70 | 27.80 | 27.70 | 27.73 | 3,590 | +0.26(+0.95%) |
Sep 20, 2024 | 27.48 | 27.52 | 27.42 | 27.47 | 6,481 | -0.03(-0.11%) |
Sep 19, 2024 | 27.39 | 27.50 | 27.32 | 27.50 | 1,740 | +0.48(+1.78%) |
Sep 18, 2024 | 27.11 | 27.30 | 27.00 | 27.02 | 6,135 | -0.08(-0.29%) |
Sep 17, 2024 | 27.20 | 27.20 | 27.07 | 27.09 | 2,682 | -0.00(-0.01%) |
Sep 16, 2024 | 27.05 | 27.10 | 26.99 | 27.10 | 41,584 | +0.16(+0.58%) |
Sep 13, 2024 | 26.95 | 26.96 | 26.91 | 26.94 | 3,560 | +0.17(+0.62%) |
Sep 12, 2024 | 26.64 | 26.79 | 26.63 | 26.77 | 9,012 | +0.20(+0.75%) |
Sep 11, 2024 | 26.38 | 26.58 | 26.14 | 26.58 | 23,201 | +0.12(+0.47%) |
Sep 10, 2024 | 26.43 | 26.45 | 26.33 | 26.45 | 10,794 | -0.05(-0.20%) |
Sep 09, 2024 | 26.43 | 26.51 | 26.43 | 26.50 | 3,132 | +0.17(+0.66%) |
Sep 06, 2024 | 26.78 | 26.78 | 26.33 | 26.33 | 4,388 | -0.45(-1.67%) |
Sep 05, 2024 | 26.84 | 26.84 | 26.74 | 26.78 | 4,533 | +0.03(+0.10%) |
Sep 04, 2024 | 26.72 | 26.87 | 26.72 | 26.75 | 4,522 | +0.01(+0.04%) |
Sep 03, 2024 | 27.02 | 27.02 | 26.73 | 26.74 | 13,288 | -0.52(-1.91%) |
Aug 30, 2024 | 27.31 | 27.31 | 27.16 | 27.26 | 3,194 | +0.07(+0.25%) |
Aug 29, 2024 | 27.23 | 27.28 | 27.19 | 27.19 | 2,477 | -0.00(-0.01%) |
Aug 28, 2024 | 27.26 | 27.27 | 27.11 | 27.19 | 15,457 | -0.17(-0.62%) |
Aug 27, 2024 | 27.30 | 27.39 | 27.30 | 27.36 | 5,155 | +0.04(+0.15%) |
Aug 26, 2024 | 27.39 | 27.39 | 27.29 | 27.32 | 1,763 | -0.17(-0.64%) |
Aug 23, 2024 | 27.27 | 27.50 | 27.27 | 27.50 | 2,723 | +0.50(+1.84%) |
Aug 22, 2024 | 27.23 | 27.23 | 27.00 | 27.00 | 30,640 | -0.37(-1.35%) |
Aug 21, 2024 | 27.33 | 27.39 | 27.33 | 27.37 | 5,252 | +0.17(+0.62%) |
Aug 20, 2024 | 27.35 | 27.37 | 27.20 | 27.20 | 7,696 | -0.26(-0.94%) |
Aug 19, 2024 | 27.41 | 27.50 | 27.41 | 27.46 | 2,188 | +0.30(+1.10%) |
Aug 16, 2024 | 27.15 | 27.17 | 27.14 | 27.16 | 2,181 | +0.29(+1.10%) |
Aug 15, 2024 | 26.73 | 26.91 | 26.73 | 26.86 | 11,719 | +0.25(+0.94%) |
Aug 14, 2024 | 26.54 | 26.64 | 26.53 | 26.61 | 2,537 | -0.14(-0.51%) |
Aug 13, 2024 | 26.53 | 26.77 | 26.53 | 26.75 | 15,333 | +0.27(+1.00%) |
Aug 12, 2024 | 26.54 | 26.57 | 26.48 | 26.48 | 4,172 | +0.10(+0.40%) |
Aug 09, 2024 | 26.37 | 26.38 | 26.28 | 26.38 | 3,797 | +0.13(+0.49%) |
Aug 08, 2024 | 26.09 | 26.25 | 26.09 | 26.25 | 3,987 | +0.55(+2.13%) |
Aug 07, 2024 | 26.07 | 26.07 | 25.70 | 25.70 | 18,485 | +0.16(+0.61%) |
Aug 06, 2024 | 25.39 | 25.62 | 25.39 | 25.54 | 8,341 | +0.09(+0.36%) |
Aug 05, 2024 | 25.28 | 25.57 | 25.28 | 25.45 | 3,649 | -0.85(-3.23%) |
Aug 02, 2024 | 26.29 | 26.35 | 26.20 | 26.30 | 4,472 | -0.34(-1.28%) |