Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 26.52 | 26.66 | 26.28 | 26.55 | 521,702 | -0.22(-0.82%) |
Oct 29, 2024 | 26.84 | 26.86 | 26.75 | 26.77 | 513,090 | -0.11(-0.41%) |
Oct 28, 2024 | 26.62 | 26.93 | 26.62 | 26.88 | 568,852 | +0.11(+0.41%) |
Oct 25, 2024 | 26.84 | 26.93 | 26.72 | 26.77 | 461,327 | -0.02(-0.07%) |
Oct 24, 2024 | 26.80 | 26.91 | 26.68 | 26.79 | 349,920 | -0.07(-0.26%) |
Oct 23, 2024 | 26.91 | 26.98 | 26.74 | 26.86 | 357,149 | -0.16(-0.59%) |
Oct 22, 2024 | 26.96 | 27.06 | 26.86 | 27.02 | 639,575 | -0.06(-0.22%) |
Oct 21, 2024 | 27.06 | 27.14 | 26.95 | 27.08 | 879,907 | -0.18(-0.66%) |
Oct 18, 2024 | 27.43 | 27.43 | 27.24 | 27.26 | 369,401 | +0.26(+0.96%) |
Oct 17, 2024 | 26.87 | 27.09 | 26.87 | 27.00 | 662,596 | -0.15(-0.55%) |
Oct 16, 2024 | 27.13 | 27.21 | 27.06 | 27.15 | 700,695 | +0.26(+0.97%) |
Oct 15, 2024 | 27.19 | 27.20 | 26.84 | 26.89 | 693,322 | -0.54(-1.97%) |
Oct 14, 2024 | 27.36 | 27.57 | 27.29 | 27.43 | 956,145 | -0.10(-0.36%) |
Oct 11, 2024 | 27.21 | 27.54 | 27.14 | 27.53 | 465,557 | +0.17(+0.62%) |
Oct 10, 2024 | 27.33 | 27.41 | 27.14 | 27.36 | 439,149 | +0.08(+0.29%) |
Oct 09, 2024 | 27.06 | 27.37 | 27.01 | 27.28 | 776,373 | -0.18(-0.66%) |
Oct 08, 2024 | 27.42 | 27.49 | 27.25 | 27.46 | 952,187 | -0.69(-2.45%) |
Oct 07, 2024 | 28.09 | 28.20 | 27.88 | 28.15 | 620,219 | +0.24(+0.86%) |
Oct 04, 2024 | 27.86 | 27.91 | 27.70 | 27.91 | 1,069,283 | +0.28(+1.01%) |
Oct 03, 2024 | 27.49 | 27.74 | 27.46 | 27.63 | 1,219,268 | -0.38(-1.36%) |
Oct 02, 2024 | 27.99 | 28.01 | 27.77 | 28.01 | 600,625 | +0.43(+1.56%) |
Oct 01, 2024 | 27.46 | 27.59 | 27.27 | 27.58 | 697,445 | +0.17(+0.62%) |
Sep 30, 2024 | 27.66 | 27.66 | 27.32 | 27.41 | 770,325 | -0.32(-1.15%) |
Sep 27, 2024 | 27.65 | 27.90 | 27.65 | 27.73 | 532,476 | -0.07(-0.25%) |
Sep 26, 2024 | 27.81 | 27.87 | 27.57 | 27.80 | 898,230 | +0.92(+3.42%) |
Sep 25, 2024 | 27.00 | 27.07 | 26.87 | 26.88 | 807,118 | -0.35(-1.29%) |
Sep 24, 2024 | 26.97 | 27.25 | 26.88 | 27.23 | 645,693 | +0.85(+3.22%) |
Sep 23, 2024 | 26.24 | 26.44 | 26.24 | 26.38 | 613,587 | +0.19(+0.73%) |
Sep 20, 2024 | 26.25 | 26.34 | 26.11 | 26.19 | 566,220 | -0.08(-0.30%) |
Sep 19, 2024 | 26.12 | 26.30 | 26.04 | 26.27 | 812,115 | +0.52(+2.02%) |
Sep 18, 2024 | 25.86 | 26.06 | 25.71 | 25.75 | 1,187,782 | -0.09(-0.35%) |
Sep 17, 2024 | 25.91 | 25.93 | 25.77 | 25.84 | 779,481 | +0.02(+0.07%) |
Sep 16, 2024 | 25.84 | 25.84 | 25.73 | 25.82 | 599,298 | +0.07(+0.27%) |
Sep 13, 2024 | 25.73 | 25.78 | 25.69 | 25.75 | 558,516 | +0.14(+0.54%) |
Sep 12, 2024 | 25.41 | 25.61 | 25.34 | 25.61 | 699,855 | +0.21(+0.82%) |
Sep 11, 2024 | 25.20 | 25.42 | 24.98 | 25.40 | 799,540 | +0.14(+0.55%) |
Sep 10, 2024 | 25.27 | 25.27 | 25.09 | 25.27 | 698,364 | -0.08(-0.31%) |
Sep 09, 2024 | 25.24 | 25.39 | 25.24 | 25.35 | 919,863 | +0.24(+0.95%) |
Sep 06, 2024 | 25.56 | 25.57 | 25.08 | 25.11 | 836,042 | -0.50(-1.93%) |
Sep 05, 2024 | 25.61 | 25.68 | 25.52 | 25.60 | 754,772 | +0.04(+0.15%) |
Sep 04, 2024 | 25.39 | 25.69 | 25.39 | 25.56 | 937,395 | +0.01(+0.04%) |
Sep 03, 2024 | 25.86 | 25.87 | 25.50 | 25.55 | 694,885 | -0.49(-1.86%) |
Aug 30, 2024 | 26.08 | 26.10 | 25.92 | 26.04 | 737,145 | +0.09(+0.34%) |
Aug 29, 2024 | 26.01 | 26.08 | 25.94 | 25.95 | 710,169 | +0.01(+0.04%) |
Aug 28, 2024 | 25.92 | 26.05 | 25.87 | 25.94 | 668,652 | -0.19(-0.72%) |
Aug 27, 2024 | 25.98 | 26.15 | 25.94 | 26.13 | 631,014 | +0.07(+0.27%) |
Aug 26, 2024 | 25.95 | 26.16 | 25.95 | 26.06 | 737,055 | -0.20(-0.75%) |
Aug 23, 2024 | 26.08 | 26.30 | 26.02 | 26.26 | 816,572 | +0.41(+1.57%) |
Aug 22, 2024 | 26.10 | 26.10 | 25.80 | 25.85 | 676,740 | -0.33(-1.25%) |
Aug 21, 2024 | 26.09 | 26.21 | 26.07 | 26.18 | 475,145 | +0.12(+0.46%) |
Aug 20, 2024 | 26.14 | 26.19 | 25.99 | 26.06 | 616,408 | -0.18(-0.68%) |
Aug 19, 2024 | 26.06 | 26.27 | 26.06 | 26.24 | 400,000 | +0.25(+0.95%) |
Aug 16, 2024 | 25.78 | 26.00 | 25.78 | 25.99 | 622,446 | +0.28(+1.08%) |
Aug 15, 2024 | 25.62 | 25.76 | 25.55 | 25.71 | 477,556 | +0.26(+1.01%) |
Aug 14, 2024 | 25.57 | 25.57 | 25.36 | 25.45 | 692,833 | -0.13(-0.50%) |
Aug 13, 2024 | 25.37 | 25.58 | 25.34 | 25.58 | 504,975 | +0.26(+1.02%) |
Aug 12, 2024 | 25.29 | 25.39 | 25.24 | 25.33 | 671,614 | +0.10(+0.39%) |
Aug 09, 2024 | 25.08 | 25.27 | 25.07 | 25.23 | 585,530 | +0.13(+0.51%) |
Aug 08, 2024 | 24.83 | 25.13 | 24.80 | 25.10 | 2,078,862 | +0.54(+2.22%) |
Aug 07, 2024 | 24.78 | 24.94 | 24.53 | 24.55 | 1,075,043 | +0.24(+0.98%) |
Aug 06, 2024 | 24.13 | 24.49 | 24.08 | 24.31 | 2,036,954 | +0.08(+0.33%) |
Aug 05, 2024 | 23.70 | 24.39 | 23.49 | 24.24 | 910,531 | -0.79(-3.17%) |
Aug 02, 2024 | 25.02 | 25.08 | 24.91 | 25.03 | 1,487,834 | -0.40(-1.56%) |