Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 28.43 | 28.53 | 28.38 | 28.41 | 63,317 | +0.37(+1.32%) |
Oct 15, 2024 | 28.35 | 28.37 | 28.04 | 28.04 | 63,687 | -0.65(-2.27%) |
Oct 14, 2024 | 28.58 | 28.78 | 28.58 | 28.69 | 35,810 | +0.12(+0.42%) |
Oct 11, 2024 | 28.43 | 28.63 | 28.30 | 28.57 | 38,979 | +0.08(+0.28%) |
Oct 10, 2024 | 28.41 | 28.60 | 28.24 | 28.49 | 26,466 | +0.25(+0.89%) |
Oct 09, 2024 | 28.13 | 28.41 | 28.13 | 28.24 | 195,663 | -0.46(-1.60%) |
Oct 08, 2024 | 29.00 | 29.00 | 28.41 | 28.70 | 85,617 | -1.00(-3.37%) |
Oct 07, 2024 | 29.50 | 29.70 | 29.42 | 29.70 | 91,429 | +0.43(+1.47%) |
Oct 04, 2024 | 29.21 | 29.31 | 29.12 | 29.27 | 86,397 | +0.05(+0.17%) |
Oct 03, 2024 | 29.19 | 29.29 | 29.09 | 29.22 | 39,643 | -0.54(-1.81%) |
Oct 02, 2024 | 29.74 | 29.85 | 29.57 | 29.76 | 171,043 | +0.89(+3.08%) |
Oct 01, 2024 | 28.73 | 28.89 | 28.66 | 28.87 | 86,041 | +0.17(+0.59%) |
Sep 30, 2024 | 28.85 | 28.94 | 28.62 | 28.70 | 115,108 | -0.10(-0.35%) |
Sep 27, 2024 | 28.92 | 29.07 | 28.77 | 28.80 | 117,091 | -0.01(-0.03%) |
Sep 26, 2024 | 28.84 | 28.96 | 28.62 | 28.81 | 91,716 | +0.76(+2.71%) |
Sep 25, 2024 | 28.38 | 28.38 | 28.03 | 28.05 | 186,957 | -0.19(-0.67%) |
Sep 24, 2024 | 27.93 | 28.39 | 27.93 | 28.24 | 190,140 | +1.08(+3.97%) |
Sep 23, 2024 | 27.09 | 27.27 | 27.03 | 27.16 | 75,730 | +0.26(+0.98%) |
Sep 20, 2024 | 27.11 | 27.11 | 26.85 | 26.90 | 50,550 | -0.07(-0.25%) |
Sep 19, 2024 | 26.98 | 27.07 | 26.80 | 26.97 | 70,885 | +0.34(+1.29%) |
Sep 18, 2024 | 26.75 | 26.95 | 26.52 | 26.62 | 55,832 | -0.02(-0.08%) |
Sep 17, 2024 | 26.73 | 26.81 | 26.59 | 26.65 | 42,645 | +0.04(+0.15%) |
Sep 16, 2024 | 26.60 | 26.69 | 26.52 | 26.61 | 38,476 | +0.12(+0.44%) |
Sep 13, 2024 | 26.46 | 26.55 | 26.39 | 26.49 | 52,037 | +0.27(+1.04%) |
Sep 12, 2024 | 26.18 | 26.32 | 26.05 | 26.22 | 36,664 | +0.22(+0.86%) |
Sep 11, 2024 | 25.92 | 26.01 | 25.70 | 25.99 | 32,181 | +0.11(+0.41%) |
Sep 10, 2024 | 26.12 | 26.12 | 25.79 | 25.89 | 74,628 | -0.26(-1.00%) |
Sep 09, 2024 | 26.11 | 26.20 | 26.08 | 26.15 | 31,735 | +0.06(+0.22%) |
Sep 06, 2024 | 26.43 | 26.61 | 25.94 | 26.09 | 81,103 | -0.32(-1.21%) |
Sep 05, 2024 | 26.49 | 26.51 | 26.34 | 26.41 | 100,895 | -0.08(-0.29%) |
Sep 04, 2024 | 26.32 | 26.57 | 26.27 | 26.49 | 56,013 | +0.12(+0.44%) |
Sep 03, 2024 | 26.63 | 26.74 | 26.26 | 26.37 | 88,758 | -0.34(-1.27%) |
Aug 30, 2024 | 26.78 | 26.83 | 26.63 | 26.71 | 31,570 | -0.18(-0.65%) |
Aug 29, 2024 | 26.88 | 26.92 | 26.80 | 26.89 | 44,649 | -0.03(-0.11%) |
Aug 28, 2024 | 27.00 | 27.02 | 26.87 | 26.92 | 37,953 | -0.25(-0.93%) |
Aug 27, 2024 | 27.11 | 27.22 | 27.09 | 27.17 | 57,829 | +0.10(+0.36%) |
Aug 26, 2024 | 27.09 | 27.21 | 27.05 | 27.07 | 93,095 | +0.01(+0.04%) |
Aug 23, 2024 | 26.77 | 27.12 | 26.70 | 27.06 | 75,255 | +0.55(+2.09%) |
Aug 22, 2024 | 26.79 | 26.79 | 26.50 | 26.51 | 51,780 | -0.39(-1.45%) |
Aug 21, 2024 | 26.81 | 26.91 | 26.79 | 26.90 | 79,588 | +0.16(+0.58%) |
Aug 20, 2024 | 26.80 | 26.84 | 26.62 | 26.74 | 41,768 | -0.16(-0.58%) |
Aug 19, 2024 | 26.64 | 26.90 | 26.64 | 26.90 | 86,393 | +0.44(+1.65%) |
Aug 16, 2024 | 26.40 | 26.54 | 26.33 | 26.46 | 31,684 | +0.10(+0.37%) |
Aug 15, 2024 | 26.29 | 26.50 | 26.29 | 26.36 | 34,547 | +0.18(+0.71%) |
Aug 14, 2024 | 26.20 | 26.26 | 26.11 | 26.18 | 55,122 | -0.08(-0.30%) |
Aug 13, 2024 | 26.08 | 26.31 | 26.05 | 26.26 | 71,183 | +0.25(+0.97%) |
Aug 12, 2024 | 26.00 | 26.11 | 25.98 | 26.00 | 49,487 | +0.18(+0.68%) |
Aug 09, 2024 | 25.68 | 25.84 | 25.63 | 25.83 | 74,122 | +0.13(+0.49%) |
Aug 08, 2024 | 25.56 | 25.75 | 25.48 | 25.70 | 49,844 | +0.38(+1.50%) |
Aug 07, 2024 | 25.64 | 25.77 | 25.30 | 25.32 | 48,246 | +0.17(+0.70%) |
Aug 06, 2024 | 24.98 | 25.26 | 24.96 | 25.15 | 42,922 | +0.16(+0.62%) |
Aug 05, 2024 | 24.82 | 25.07 | 24.61 | 24.99 | 306,573 | -0.78(-3.02%) |
Aug 02, 2024 | 25.89 | 25.89 | 25.63 | 25.77 | 106,915 | -0.08(-0.30%) |