Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.82 | 25.82 | 25.08 | 25.21 | 9,047 | -0.55(-2.14%) |
Oct 17, 2024 | 25.82 | 26.06 | 25.40 | 25.76 | 12,653 | +0.16(+0.63%) |
Oct 16, 2024 | 25.50 | 25.90 | 25.01 | 25.60 | 27,071 | +0.39(+1.55%) |
Oct 15, 2024 | 24.85 | 25.96 | 24.85 | 25.21 | 10,833 | +0.39(+1.57%) |
Oct 14, 2024 | 25.04 | 25.10 | 24.81 | 24.82 | 7,098 | -0.54(-2.13%) |
Oct 11, 2024 | 25.25 | 25.48 | 24.60 | 25.36 | 9,897 | +0.82(+3.34%) |
Oct 10, 2024 | 24.44 | 24.64 | 24.29 | 24.54 | 10,104 | +0.23(+0.95%) |
Oct 09, 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 7,500 | +0.31(+1.29%) |
Oct 08, 2024 | 24.06 | 24.22 | 23.97 | 24.00 | 5,911 | +0.16(+0.67%) |
Oct 07, 2024 | 24.08 | 24.35 | 23.80 | 23.84 | 6,154 | -0.35(-1.45%) |
Oct 04, 2024 | 24.71 | 24.71 | 24.11 | 24.19 | 7,921 | +0.30(+1.26%) |
Oct 03, 2024 | 24.00 | 24.10 | 23.74 | 23.89 | 15,462 | -0.41(-1.69%) |
Oct 02, 2024 | 24.50 | 24.70 | 24.23 | 24.30 | 19,232 | -0.50(-2.02%) |
Oct 01, 2024 | 25.52 | 25.52 | 24.75 | 24.80 | 14,477 | -0.59(-2.32%) |
Sep 30, 2024 | 25.26 | 25.55 | 25.12 | 25.39 | 14,689 | -0.13(-0.51%) |
Sep 27, 2024 | 25.96 | 25.96 | 25.40 | 25.52 | 14,623 | -0.40(-1.54%) |
Sep 26, 2024 | 26.25 | 26.29 | 25.89 | 25.92 | 20,157 | -0.25(-0.96%) |
Sep 25, 2024 | 26.76 | 27.18 | 26.02 | 26.17 | 21,942 | -0.67(-2.50%) |
Sep 24, 2024 | 27.56 | 27.56 | 26.76 | 26.84 | 10,310 | -0.42(-1.54%) |
Sep 23, 2024 | 26.94 | 27.68 | 26.94 | 27.26 | 10,587 | -0.87(-3.09%) |
Sep 20, 2024 | 28.31 | 28.54 | 27.57 | 28.13 | 83,587 | -0.40(-1.40%) |
Sep 19, 2024 | 27.49 | 28.53 | 27.49 | 28.53 | 13,969 | +1.33(+4.89%) |
Sep 18, 2024 | 27.91 | 27.91 | 27.20 | 27.20 | 10,808 | -0.62(-2.23%) |
Sep 17, 2024 | 27.30 | 27.82 | 27.25 | 27.82 | 15,574 | +0.72(+2.66%) |
Sep 16, 2024 | 26.75 | 27.14 | 26.75 | 27.10 | 10,708 | +0.48(+1.80%) |
Sep 13, 2024 | 26.04 | 26.94 | 26.04 | 26.62 | 27,769 | +0.69(+2.66%) |
Sep 12, 2024 | 26.15 | 26.15 | 25.64 | 25.93 | 25,851 | -0.24(-0.92%) |
Sep 11, 2024 | 26.25 | 26.45 | 25.63 | 26.17 | 37,453 | -0.21(-0.80%) |
Sep 10, 2024 | 26.72 | 26.72 | 26.22 | 26.38 | 40,860 | -0.17(-0.64%) |
Sep 09, 2024 | 27.19 | 27.19 | 26.53 | 26.55 | 30,412 | -0.59(-2.17%) |
Sep 06, 2024 | 27.83 | 28.15 | 27.07 | 27.14 | 25,690 | -0.76(-2.72%) |
Sep 05, 2024 | 28.30 | 28.33 | 27.87 | 27.90 | 22,871 | -0.49(-1.73%) |
Sep 04, 2024 | 28.84 | 28.84 | 28.37 | 28.39 | 20,208 | -0.50(-1.73%) |
Sep 03, 2024 | 28.95 | 29.04 | 28.82 | 28.89 | 19,895 | -0.03(-0.10%) |
Aug 30, 2024 | 28.82 | 29.03 | 28.81 | 28.92 | 55,555 | +0.06(+0.21%) |
Aug 29, 2024 | 28.86 | 28.92 | 28.78 | 28.86 | 62,582 | +0.00(+0.00%) |
Aug 28, 2024 | 29.00 | 29.05 | 28.78 | 28.86 | 52,350 | -0.01(-0.03%) |
Aug 27, 2024 | 28.95 | 29.09 | 28.81 | 28.87 | 31,065 | -0.12(-0.41%) |
Aug 26, 2024 | 28.99 | 29.04 | 28.81 | 28.99 | 56,491 | +0.00(+0.00%) |
Aug 23, 2024 | 29.07 | 29.28 | 28.89 | 28.99 | 49,468 | +0.27(+0.93%) |
Aug 22, 2024 | 28.63 | 28.78 | 28.63 | 28.72 | 6,168 | -0.03(-0.10%) |
Aug 21, 2024 | 28.66 | 28.76 | 28.56 | 28.75 | 12,585 | +0.09(+0.31%) |
Aug 20, 2024 | 28.73 | 28.92 | 28.51 | 28.66 | 8,873 | -0.09(-0.31%) |
Aug 19, 2024 | 28.34 | 28.75 | 28.34 | 28.75 | 12,027 | +0.26(+0.91%) |
Aug 16, 2024 | 28.54 | 28.75 | 28.34 | 28.49 | 38,248 | -0.03(-0.10%) |
Aug 15, 2024 | 28.55 | 29.04 | 28.51 | 28.52 | 11,240 | +0.32(+1.13%) |
Aug 14, 2024 | 28.22 | 28.43 | 28.12 | 28.20 | 7,386 | -0.18(-0.63%) |
Aug 13, 2024 | 28.51 | 28.55 | 28.37 | 28.38 | 5,907 | +0.08(+0.28%) |
Aug 12, 2024 | 28.69 | 28.87 | 28.08 | 28.30 | 18,045 | -0.20(-0.70%) |
Aug 09, 2024 | 28.79 | 29.01 | 28.48 | 28.50 | 12,497 | -0.11(-0.38%) |
Aug 08, 2024 | 28.95 | 28.99 | 28.61 | 28.61 | 6,430 | -0.08(-0.28%) |
Aug 07, 2024 | 29.34 | 29.50 | 28.56 | 28.69 | 31,473 | -0.38(-1.30%) |
Aug 06, 2024 | 29.42 | 29.42 | 28.89 | 29.07 | 18,709 | -0.06(-0.20%) |
Aug 05, 2024 | 29.56 | 29.56 | 28.58 | 29.13 | 26,217 | -0.88(-2.95%) |
Aug 02, 2024 | 30.27 | 30.46 | 29.91 | 30.01 | 24,436 | -0.65(-2.11%) |