Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.36 | 28.42 | 28.36 | 28.40 | 14,554 | +0.00(+0.00%) |
Oct 17, 2024 | 28.39 | 28.45 | 28.36 | 28.40 | 5,067 | +0.01(+0.04%) |
Oct 16, 2024 | 28.31 | 28.39 | 28.31 | 28.39 | 1,441 | +0.03(+0.09%) |
Oct 15, 2024 | 28.35 | 28.41 | 28.33 | 28.36 | 9,690 | -0.03(-0.09%) |
Oct 14, 2024 | 28.31 | 28.39 | 28.31 | 28.39 | 9,849 | +0.03(+0.12%) |
Oct 11, 2024 | 28.23 | 28.40 | 28.23 | 28.36 | 15,245 | +0.07(+0.25%) |
Oct 10, 2024 | 28.26 | 28.32 | 28.26 | 28.29 | 24,832 | -0.04(-0.12%) |
Oct 09, 2024 | 28.20 | 28.32 | 28.20 | 28.32 | 8,897 | +0.00(+0.00%) |
Oct 08, 2024 | 28.21 | 28.32 | 28.21 | 28.32 | 7,577 | +0.08(+0.30%) |
Oct 07, 2024 | 28.27 | 28.29 | 28.20 | 28.24 | 6,275 | -0.06(-0.23%) |
Oct 04, 2024 | 28.29 | 28.30 | 28.22 | 28.30 | 3,586 | +0.07(+0.26%) |
Oct 03, 2024 | 28.26 | 28.27 | 28.22 | 28.23 | 3,694 | -0.03(-0.10%) |
Oct 02, 2024 | 28.23 | 28.27 | 28.23 | 28.26 | 7,014 | +0.04(+0.14%) |
Oct 01, 2024 | 28.23 | 28.25 | 28.19 | 28.21 | 3,256 | -0.12(-0.44%) |
Sep 30, 2024 | 28.21 | 28.34 | 28.21 | 28.34 | 98,099 | +0.07(+0.24%) |
Sep 27, 2024 | 28.25 | 28.31 | 28.25 | 28.27 | 8,811 | -0.04(-0.14%) |
Sep 26, 2024 | 28.29 | 28.31 | 28.24 | 28.31 | 15,694 | +0.01(+0.05%) |
Sep 25, 2024 | 28.32 | 28.32 | 28.27 | 28.30 | 3,155 | +0.01(+0.05%) |
Sep 24, 2024 | 28.21 | 28.29 | 28.21 | 28.28 | 3,268 | +0.03(+0.09%) |
Sep 23, 2024 | 28.26 | 28.29 | 28.21 | 28.25 | 6,689 | +0.02(+0.06%) |
Sep 20, 2024 | 28.26 | 28.28 | 28.19 | 28.24 | 4,806 | +0.05(+0.17%) |
Sep 19, 2024 | 28.20 | 28.26 | 28.19 | 28.19 | 6,958 | +0.04(+0.15%) |
Sep 18, 2024 | 28.09 | 28.18 | 28.09 | 28.15 | 4,734 | -0.01(-0.03%) |
Sep 17, 2024 | 28.12 | 28.15 | 28.12 | 28.15 | 615 | +0.00(+0.02%) |
Sep 16, 2024 | 28.09 | 28.18 | 28.09 | 28.15 | 10,568 | +0.02(+0.06%) |
Sep 13, 2024 | 28.16 | 28.18 | 28.12 | 28.13 | 7,296 | +0.05(+0.17%) |
Sep 12, 2024 | 28.05 | 28.13 | 28.01 | 28.09 | 11,854 | +0.04(+0.15%) |
Sep 11, 2024 | 27.88 | 28.04 | 27.88 | 28.04 | 908 | +0.07(+0.26%) |
Sep 10, 2024 | 27.88 | 27.97 | 27.88 | 27.97 | 4,243 | +0.05(+0.17%) |
Sep 09, 2024 | 27.94 | 27.95 | 27.87 | 27.92 | 12,090 | +0.11(+0.39%) |
Sep 06, 2024 | 27.80 | 27.86 | 27.80 | 27.82 | 503 | -0.12(-0.43%) |
Sep 05, 2024 | 27.93 | 27.94 | 27.86 | 27.94 | 12,352 | -0.00(-0.00%) |
Sep 04, 2024 | 27.95 | 28.02 | 27.91 | 27.94 | 3,686 | +0.02(+0.06%) |
Sep 03, 2024 | 28.05 | 28.05 | 27.91 | 27.92 | 6,337 | -0.18(-0.64%) |
Aug 30, 2024 | 28.10 | 28.10 | 28.04 | 28.10 | 3,674 | +0.05(+0.19%) |
Aug 29, 2024 | 28.05 | 28.07 | 28.05 | 28.05 | 7,921 | +0.02(+0.08%) |
Aug 28, 2024 | 28.06 | 28.06 | 28.01 | 28.02 | 847 | -0.04(-0.13%) |
Aug 27, 2024 | 28.10 | 28.10 | 28.04 | 28.06 | 2,604 | +0.02(+0.08%) |
Aug 26, 2024 | 28.01 | 28.04 | 28.01 | 28.04 | 1,127 | +0.01(+0.04%) |
Aug 23, 2024 | 28.04 | 28.04 | 28.01 | 28.03 | 4,358 | +0.08(+0.30%) |
Aug 22, 2024 | 28.02 | 28.03 | 27.95 | 27.95 | 3,299 | -0.04(-0.14%) |
Aug 21, 2024 | 28.00 | 28.00 | 27.97 | 27.98 | 5,608 | -0.04(-0.12%) |
Aug 20, 2024 | 27.98 | 28.05 | 27.97 | 28.02 | 4,220 | +0.02(+0.05%) |
Aug 19, 2024 | 28.00 | 28.03 | 27.99 | 28.00 | 9,955 | +0.05(+0.20%) |
Aug 16, 2024 | 27.86 | 27.99 | 27.86 | 27.95 | 2,128 | +0.00(+0.02%) |
Aug 15, 2024 | 27.85 | 27.97 | 27.85 | 27.95 | 6,402 | +0.07(+0.23%) |
Aug 14, 2024 | 27.83 | 27.89 | 27.82 | 27.88 | 6,453 | +0.11(+0.39%) |
Aug 13, 2024 | 27.74 | 27.78 | 27.70 | 27.77 | 1,388 | +0.15(+0.55%) |
Aug 12, 2024 | 27.64 | 27.71 | 27.62 | 27.62 | 4,080 | +0.02(+0.06%) |
Aug 09, 2024 | 27.47 | 27.64 | 27.47 | 27.60 | 7,818 | +0.12(+0.44%) |
Aug 08, 2024 | 27.51 | 27.51 | 27.46 | 27.48 | 7,137 | +0.25(+0.91%) |
Aug 07, 2024 | 27.50 | 27.55 | 27.24 | 27.24 | 13,350 | -0.09(-0.33%) |
Aug 06, 2024 | 27.32 | 27.41 | 27.32 | 27.33 | 3,415 | +0.36(+1.35%) |
Aug 05, 2024 | 26.79 | 27.28 | 26.71 | 26.96 | 14,795 | -0.54(-1.98%) |
Aug 02, 2024 | 27.59 | 27.59 | 27.40 | 27.50 | 8,016 | -0.21(-0.76%) |