Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.52 | 26.55 | 26.42 | 26.51 | 14,372 | +0.06(+0.23%) |
Oct 17, 2024 | 26.55 | 26.55 | 26.39 | 26.45 | 28,281 | -0.16(-0.60%) |
Oct 16, 2024 | 26.58 | 26.62 | 26.53 | 26.61 | 11,516 | +0.17(+0.64%) |
Oct 15, 2024 | 26.45 | 26.49 | 26.34 | 26.44 | 17,556 | -0.14(-0.53%) |
Oct 14, 2024 | 26.40 | 26.61 | 26.40 | 26.58 | 9,196 | -0.08(-0.30%) |
Oct 11, 2024 | 26.52 | 26.67 | 26.52 | 26.66 | 21,783 | +0.17(+0.64%) |
Oct 10, 2024 | 26.43 | 26.49 | 26.37 | 26.49 | 15,751 | -0.11(-0.41%) |
Oct 09, 2024 | 26.57 | 26.63 | 26.45 | 26.60 | 134,162 | -0.03(-0.11%) |
Oct 08, 2024 | 26.64 | 26.70 | 26.56 | 26.63 | 39,250 | -0.10(-0.37%) |
Oct 07, 2024 | 26.84 | 26.86 | 26.65 | 26.73 | 38,062 | -0.42(-1.55%) |
Oct 04, 2024 | 27.07 | 27.29 | 26.97 | 27.15 | 44,373 | +0.00(+0.00%) |
Oct 03, 2024 | 27.19 | 27.25 | 27.05 | 27.15 | 38,713 | -0.26(-0.95%) |
Oct 02, 2024 | 27.44 | 27.53 | 27.34 | 27.41 | 241,272 | -0.16(-0.58%) |
Oct 01, 2024 | 27.69 | 27.71 | 27.44 | 27.57 | 107,064 | +0.00(+0.00%) |
Sep 30, 2024 | 27.64 | 27.65 | 27.48 | 27.57 | 66,767 | -0.29(-1.04%) |
Sep 27, 2024 | 27.92 | 28.07 | 27.82 | 27.86 | 24,125 | -0.02(-0.07%) |
Sep 26, 2024 | 27.93 | 28.01 | 27.78 | 27.88 | 25,215 | +0.45(+1.64%) |
Sep 25, 2024 | 27.74 | 27.74 | 27.43 | 27.43 | 20,259 | -0.26(-0.94%) |
Sep 24, 2024 | 27.61 | 27.74 | 27.54 | 27.69 | 38,991 | +0.10(+0.36%) |
Sep 23, 2024 | 27.58 | 27.73 | 27.53 | 27.59 | 21,853 | +0.15(+0.55%) |
Sep 20, 2024 | 27.55 | 27.55 | 27.36 | 27.44 | 37,063 | -0.39(-1.39%) |
Sep 19, 2024 | 27.81 | 27.88 | 27.64 | 27.83 | 47,367 | +0.39(+1.41%) |
Sep 18, 2024 | 27.58 | 27.81 | 27.42 | 27.44 | 17,268 | -0.19(-0.68%) |
Sep 17, 2024 | 27.86 | 27.86 | 27.58 | 27.63 | 23,385 | -0.27(-0.96%) |
Sep 16, 2024 | 27.89 | 27.90 | 27.76 | 27.90 | 60,652 | +0.21(+0.75%) |
Sep 13, 2024 | 27.78 | 27.79 | 27.62 | 27.69 | 18,313 | +0.19(+0.68%) |
Sep 12, 2024 | 27.32 | 27.50 | 27.28 | 27.50 | 25,653 | +0.16(+0.58%) |
Sep 11, 2024 | 27.21 | 27.39 | 27.02 | 27.34 | 50,106 | +0.00(+0.00%) |
Sep 10, 2024 | 27.22 | 27.39 | 27.13 | 27.34 | 49,190 | +0.20(+0.73%) |
Sep 09, 2024 | 27.09 | 27.25 | 27.08 | 27.14 | 41,350 | +0.09(+0.33%) |
Sep 06, 2024 | 27.19 | 27.30 | 26.92 | 27.05 | 80,433 | -0.06(-0.22%) |
Sep 05, 2024 | 27.13 | 27.26 | 26.81 | 27.11 | 51,701 | +0.38(+1.41%) |
Sep 04, 2024 | 26.60 | 26.88 | 26.45 | 26.74 | 93,957 | +0.14(+0.52%) |
Sep 03, 2024 | 26.76 | 26.79 | 26.57 | 26.60 | 240,678 | -0.28(-1.03%) |
Aug 30, 2024 | 26.87 | 26.92 | 26.69 | 26.88 | 53,338 | +0.09(+0.33%) |
Aug 29, 2024 | 26.92 | 26.92 | 26.69 | 26.79 | 20,559 | -0.18(-0.66%) |
Aug 28, 2024 | 26.96 | 27.07 | 26.88 | 26.96 | 33,139 | -0.15(-0.55%) |
Aug 27, 2024 | 27.04 | 27.16 | 26.99 | 27.11 | 21,122 | +0.05(+0.18%) |
Aug 26, 2024 | 26.99 | 27.16 | 26.99 | 27.06 | 41,513 | +0.27(+1.00%) |
Aug 23, 2024 | 26.39 | 26.85 | 26.39 | 26.80 | 28,069 | +0.49(+1.88%) |
Aug 22, 2024 | 26.41 | 26.44 | 26.19 | 26.30 | 97,883 | -0.04(-0.15%) |
Aug 21, 2024 | 26.14 | 26.34 | 26.12 | 26.34 | 19,260 | +0.20(+0.76%) |
Aug 20, 2024 | 26.15 | 26.20 | 26.09 | 26.14 | 25,990 | -0.09(-0.34%) |
Aug 19, 2024 | 26.09 | 26.28 | 26.02 | 26.23 | 16,639 | +0.38(+1.45%) |
Aug 16, 2024 | 25.79 | 25.90 | 25.73 | 25.86 | 18,768 | +0.05(+0.19%) |
Aug 15, 2024 | 25.78 | 25.88 | 25.78 | 25.81 | 18,203 | +0.03(+0.12%) |
Aug 14, 2024 | 25.72 | 25.83 | 25.72 | 25.78 | 30,365 | +0.06(+0.23%) |
Aug 13, 2024 | 25.54 | 25.73 | 25.53 | 25.72 | 22,578 | +0.48(+1.92%) |
Aug 12, 2024 | 25.24 | 25.31 | 25.17 | 25.23 | 27,148 | -0.22(-0.86%) |
Aug 09, 2024 | 25.37 | 25.45 | 25.29 | 25.45 | 30,911 | +0.18(+0.70%) |
Aug 08, 2024 | 25.15 | 25.36 | 25.03 | 25.27 | 104,164 | +0.33(+1.31%) |
Aug 07, 2024 | 25.26 | 25.34 | 24.95 | 24.95 | 31,975 | -0.02(-0.08%) |
Aug 06, 2024 | 24.66 | 25.13 | 24.60 | 24.97 | 60,736 | +0.20(+0.80%) |
Aug 05, 2024 | 24.45 | 24.94 | 24.14 | 24.77 | 57,112 | -0.42(-1.65%) |
Aug 02, 2024 | 25.02 | 25.31 | 25.01 | 25.18 | 36,998 | +0.19(+0.75%) |