Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.48 | 28.52 | 28.48 | 28.52 | 1,368 | +0.10(+0.35%) |
Oct 17, 2024 | 28.35 | 28.50 | 28.35 | 28.42 | 2,635 | +0.17(+0.59%) |
Oct 16, 2024 | 28.32 | 28.32 | 28.22 | 28.25 | 2,293 | +0.06(+0.22%) |
Oct 15, 2024 | 28.20 | 28.39 | 28.19 | 28.19 | 3,598 | -0.06(-0.21%) |
Oct 14, 2024 | 28.41 | 28.41 | 28.10 | 28.25 | 3,832 | +0.04(+0.13%) |
Oct 11, 2024 | 28.21 | 28.21 | 28.14 | 28.21 | 5,129 | +0.13(+0.45%) |
Oct 10, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 95 | -0.07(-0.24%) |
Oct 09, 2024 | 27.82 | 28.18 | 27.82 | 28.15 | 4,032 | +0.07(+0.23%) |
Oct 08, 2024 | 28.09 | 28.09 | 27.98 | 28.08 | 1,757 | -0.07(-0.24%) |
Oct 07, 2024 | 28.18 | 28.20 | 28.11 | 28.15 | 7,058 | -0.24(-0.83%) |
Oct 04, 2024 | 28.27 | 28.39 | 28.25 | 28.39 | 1,034 | +0.28(+0.99%) |
Oct 03, 2024 | 28.10 | 28.18 | 28.05 | 28.11 | 3,616 | -0.07(-0.24%) |
Oct 02, 2024 | 28.17 | 28.26 | 27.73 | 28.18 | 13,317 | +0.01(+0.05%) |
Oct 01, 2024 | 28.28 | 28.33 | 28.14 | 28.17 | 4,142 | -0.30(-1.04%) |
Sep 30, 2024 | 28.47 | 28.50 | 28.46 | 28.46 | 1,028 | -0.16(-0.57%) |
Sep 27, 2024 | 28.69 | 28.79 | 28.62 | 28.62 | 1,422 | +0.06(+0.22%) |
Sep 26, 2024 | 28.46 | 28.58 | 28.34 | 28.56 | 14,476 | +0.52(+1.84%) |
Sep 25, 2024 | 28.20 | 28.29 | 28.05 | 28.05 | 3,926 | -0.36(-1.26%) |
Sep 24, 2024 | 28.40 | 28.42 | 28.35 | 28.41 | 13,462 | +0.14(+0.49%) |
Sep 23, 2024 | 28.16 | 28.31 | 28.16 | 28.27 | 977 | +0.09(+0.32%) |
Sep 20, 2024 | 28.39 | 28.39 | 28.13 | 28.18 | 1,258 | -0.13(-0.45%) |
Sep 19, 2024 | 28.19 | 28.33 | 28.19 | 28.30 | 1,214 | +0.44(+1.59%) |
Sep 18, 2024 | 27.88 | 28.01 | 27.84 | 27.86 | 1,497 | +0.00(+0.00%) |
Sep 17, 2024 | 27.99 | 28.06 | 27.86 | 27.86 | 2,461 | -0.09(-0.33%) |
Sep 16, 2024 | 27.84 | 27.95 | 27.84 | 27.95 | 935 | +0.12(+0.42%) |
Sep 13, 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 466 | +0.26(+0.95%) |
Sep 12, 2024 | 27.46 | 27.62 | 27.41 | 27.57 | 2,251 | +0.33(+1.22%) |
Sep 11, 2024 | 26.92 | 27.24 | 26.92 | 27.24 | 560 | +0.05(+0.20%) |
Sep 10, 2024 | 27.10 | 27.21 | 27.04 | 27.18 | 5,574 | -0.08(-0.29%) |
Sep 09, 2024 | 27.29 | 27.29 | 27.26 | 27.26 | 1,365 | +0.06(+0.23%) |
Sep 06, 2024 | 27.63 | 27.63 | 27.17 | 27.20 | 2,327 | -0.35(-1.26%) |
Sep 05, 2024 | 27.31 | 27.66 | 27.31 | 27.55 | 1,421 | +0.04(+0.15%) |
Sep 04, 2024 | 27.56 | 27.56 | 27.51 | 27.51 | 597 | -0.01(-0.03%) |
Sep 03, 2024 | 27.82 | 27.82 | 27.52 | 27.52 | 2,876 | -0.43(-1.55%) |
Aug 30, 2024 | 27.78 | 27.95 | 27.78 | 27.95 | 1,362 | +0.12(+0.45%) |
Aug 29, 2024 | 28.14 | 28.14 | 27.82 | 27.82 | 2,044 | +0.10(+0.35%) |
Aug 28, 2024 | 27.96 | 27.96 | 27.72 | 27.72 | 1,341 | -0.28(-0.99%) |
Aug 27, 2024 | 27.76 | 28.00 | 27.76 | 28.00 | 1,364 | +0.13(+0.45%) |
Aug 26, 2024 | 27.98 | 28.01 | 27.88 | 27.88 | 1,292 | +0.01(+0.03%) |
Aug 23, 2024 | 27.71 | 27.88 | 27.71 | 27.87 | 1,288 | +0.26(+0.94%) |
Aug 22, 2024 | 27.65 | 27.80 | 27.58 | 27.61 | 3,119 | +0.04(+0.13%) |
Aug 21, 2024 | 27.57 | 27.61 | 27.57 | 27.57 | 518 | +0.16(+0.60%) |
Aug 20, 2024 | 27.43 | 27.48 | 27.40 | 27.41 | 1,144 | -0.06(-0.23%) |
Aug 19, 2024 | 27.43 | 27.47 | 27.38 | 27.47 | 1,187 | +0.28(+1.03%) |
Aug 16, 2024 | 27.10 | 27.19 | 27.10 | 27.19 | 511 | +0.06(+0.21%) |
Aug 15, 2024 | 27.04 | 27.14 | 27.04 | 27.14 | 628 | +0.33(+1.23%) |
Aug 14, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 202 | +0.12(+0.44%) |
Aug 13, 2024 | 26.41 | 26.72 | 26.41 | 26.69 | 1,890 | +0.19(+0.71%) |
Aug 12, 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 2,682 | +0.01(+0.04%) |
Aug 09, 2024 | 26.43 | 26.49 | 26.43 | 26.49 | 768 | +0.08(+0.29%) |
Aug 08, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 201 | +0.19(+0.73%) |
Aug 07, 2024 | 26.73 | 26.73 | 26.22 | 26.22 | 4,621 | -0.11(-0.40%) |
Aug 06, 2024 | 26.11 | 26.40 | 26.11 | 26.33 | 1,886 | +0.41(+1.59%) |
Aug 05, 2024 | 25.36 | 25.91 | 25.33 | 25.91 | 2,025 | -0.87(-3.25%) |
Aug 02, 2024 | 27.36 | 27.36 | 26.68 | 26.78 | 10,466 | -0.88(-3.20%) |