Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 26.92 | 26.98 | 26.88 | 26.94 | 7,940 | +0.11(+0.40%) |
Oct 10, 2024 | 26.81 | 26.90 | 26.74 | 26.84 | 40,005 | +0.03(+0.11%) |
Oct 09, 2024 | 26.74 | 26.83 | 26.74 | 26.81 | 8,316 | -0.06(-0.21%) |
Oct 08, 2024 | 26.90 | 26.91 | 26.72 | 26.87 | 29,038 | -0.35(-1.30%) |
Oct 07, 2024 | 27.22 | 27.26 | 27.14 | 27.22 | 19,793 | +0.09(+0.33%) |
Oct 04, 2024 | 27.11 | 27.16 | 27.09 | 27.13 | 24,160 | +0.06(+0.22%) |
Oct 03, 2024 | 26.99 | 27.11 | 26.97 | 27.07 | 13,219 | -0.18(-0.66%) |
Oct 02, 2024 | 27.28 | 27.28 | 27.12 | 27.25 | 30,603 | +0.27(+1.00%) |
Oct 01, 2024 | 27.02 | 27.02 | 26.79 | 26.98 | 336,487 | +0.11(+0.39%) |
Sep 30, 2024 | 26.88 | 26.92 | 26.83 | 26.88 | 44,978 | +0.03(+0.11%) |
Sep 27, 2024 | 26.85 | 26.89 | 26.82 | 26.84 | 13,921 | +0.01(+0.04%) |
Sep 26, 2024 | 26.65 | 26.87 | 26.65 | 26.83 | 10,588 | +0.39(+1.49%) |
Sep 25, 2024 | 26.66 | 26.66 | 26.40 | 26.44 | 9,675 | -0.15(-0.57%) |
Sep 24, 2024 | 26.54 | 26.64 | 26.46 | 26.59 | 1,731 | +0.71(+2.73%) |
Sep 23, 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 8,818 | +0.24(+0.95%) |
Sep 20, 2024 | 25.65 | 25.65 | 25.63 | 25.64 | 1,757 | -0.09(-0.36%) |
Sep 19, 2024 | 25.53 | 25.77 | 25.53 | 25.73 | 1,359 | +0.52(+2.06%) |
Sep 18, 2024 | 25.39 | 25.39 | 25.21 | 25.21 | 1,410 | -0.07(-0.27%) |
Sep 17, 2024 | 25.26 | 25.28 | 25.26 | 25.28 | 2,088 | +0.02(+0.06%) |
Sep 16, 2024 | 25.23 | 25.27 | 25.17 | 25.27 | 473 | +0.11(+0.42%) |
Sep 13, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 174 | +0.10(+0.39%) |
Sep 12, 2024 | 24.94 | 25.06 | 24.93 | 25.06 | 2,281 | +0.20(+0.80%) |
Sep 11, 2024 | 24.72 | 24.86 | 24.72 | 24.86 | 814 | +0.16(+0.65%) |
Sep 10, 2024 | 24.68 | 24.70 | 24.68 | 24.70 | 546 | -0.07(-0.29%) |
Sep 09, 2024 | 24.73 | 24.77 | 24.73 | 24.77 | 26,775 | +0.16(+0.64%) |
Sep 06, 2024 | 25.03 | 25.03 | 24.61 | 24.61 | 607 | -0.42(-1.66%) |
Sep 05, 2024 | 25.07 | 25.08 | 24.96 | 25.03 | 2,331 | +0.03(+0.11%) |
Sep 04, 2024 | 25.09 | 25.10 | 24.96 | 25.00 | 914 | -0.01(-0.03%) |
Sep 03, 2024 | 25.28 | 25.28 | 25.01 | 25.01 | 2,775 | -0.49(-1.92%) |
Aug 30, 2024 | 25.55 | 25.57 | 25.46 | 25.50 | 1,761 | +0.06(+0.23%) |
Aug 29, 2024 | 25.53 | 25.53 | 25.44 | 25.44 | 578 | +0.02(+0.07%) |
Aug 28, 2024 | 25.51 | 25.51 | 25.35 | 25.42 | 913 | -0.15(-0.59%) |
Aug 27, 2024 | 25.54 | 25.57 | 25.54 | 25.57 | 493 | +0.04(+0.16%) |
Aug 26, 2024 | 25.49 | 25.56 | 25.49 | 25.54 | 3,990 | -0.18(-0.72%) |
Aug 23, 2024 | 25.52 | 25.72 | 25.52 | 25.72 | 266 | +0.38(+1.50%) |
Aug 22, 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 662 | -0.29(-1.13%) |
Aug 21, 2024 | 25.60 | 25.63 | 25.59 | 25.63 | 23,190 | +0.09(+0.36%) |
Aug 20, 2024 | 25.50 | 25.54 | 25.50 | 25.54 | 1,092 | -0.16(-0.63%) |
Aug 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 169 | +0.21(+0.84%) |
Aug 16, 2024 | 25.43 | 25.49 | 25.43 | 25.49 | 2,766 | +0.25(+0.99%) |
Aug 15, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 882 | +0.26(+1.05%) |
Aug 14, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | -0.10(-0.42%) |
Aug 13, 2024 | 25.03 | 25.08 | 25.03 | 25.08 | 1,100 | +0.22(+0.88%) |
Aug 12, 2024 | 24.81 | 24.90 | 24.81 | 24.86 | 2,887 | +0.08(+0.32%) |
Aug 09, 2024 | 24.69 | 24.78 | 24.69 | 24.78 | 307 | +0.12(+0.50%) |
Aug 08, 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 291 | +0.43(+1.75%) |
Aug 07, 2024 | 24.50 | 24.53 | 24.19 | 24.23 | 1,369 | +0.14(+0.57%) |
Aug 06, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 6,177 | +0.10(+0.40%) |
Aug 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 88 | -0.54(-2.21%) |
Aug 02, 2024 | 24.53 | 24.54 | 24.50 | 24.54 | 12,696 | -0.30(-1.20%) |