Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 28.84 | 28.88 | 28.84 | 28.88 | 699 | -0.00(-0.01%) |
Oct 15, 2024 | 29.03 | 29.03 | 27.85 | 28.88 | 7,871 | -0.09(-0.31%) |
Oct 14, 2024 | 28.88 | 28.98 | 28.88 | 28.97 | 2,811 | +0.10(+0.35%) |
Oct 11, 2024 | 28.86 | 28.89 | 28.86 | 28.87 | 526 | +0.06(+0.21%) |
Oct 10, 2024 | 28.85 | 28.85 | 28.75 | 28.81 | 11,724 | +0.03(+0.10%) |
Oct 09, 2024 | 28.70 | 28.78 | 28.70 | 28.78 | 735 | +0.08(+0.27%) |
Oct 08, 2024 | 28.60 | 28.71 | 28.60 | 28.71 | 17,008 | +0.09(+0.31%) |
Oct 07, 2024 | 28.70 | 28.76 | 28.60 | 28.62 | 8,822 | -0.04(-0.12%) |
Oct 04, 2024 | 28.59 | 28.65 | 28.59 | 28.65 | 4,059 | +0.06(+0.20%) |
Oct 03, 2024 | 28.58 | 28.60 | 28.53 | 28.60 | 8,861 | +0.03(+0.09%) |
Oct 02, 2024 | 28.56 | 28.60 | 28.47 | 28.57 | 17,869 | -0.11(-0.38%) |
Oct 01, 2024 | 28.63 | 28.68 | 28.54 | 28.68 | 14,334 | -0.03(-0.11%) |
Sep 30, 2024 | 28.57 | 28.71 | 28.57 | 28.71 | 3,615 | +0.06(+0.21%) |
Sep 27, 2024 | 28.66 | 28.66 | 28.65 | 28.65 | 1,148 | -0.06(-0.21%) |
Sep 26, 2024 | 28.73 | 28.73 | 28.64 | 28.71 | 2,310 | +0.06(+0.21%) |
Sep 25, 2024 | 28.73 | 28.73 | 28.63 | 28.65 | 9,738 | -0.03(-0.11%) |
Sep 24, 2024 | 28.69 | 28.70 | 28.62 | 28.68 | 3,529 | +0.05(+0.17%) |
Sep 23, 2024 | 28.66 | 28.66 | 28.62 | 28.63 | 11,585 | +0.02(+0.06%) |
Sep 20, 2024 | 28.59 | 28.67 | 28.57 | 28.61 | 7,831 | -0.00(-0.02%) |
Sep 19, 2024 | 28.55 | 28.62 | 28.55 | 28.62 | 436 | +0.21(+0.73%) |
Sep 18, 2024 | 28.46 | 28.55 | 28.37 | 28.41 | 12,268 | -0.07(-0.24%) |
Sep 17, 2024 | 28.52 | 28.52 | 28.38 | 28.48 | 7,203 | +0.03(+0.12%) |
Sep 16, 2024 | 28.46 | 28.46 | 28.34 | 28.44 | 7,797 | +0.00(+0.02%) |
Sep 13, 2024 | 28.42 | 28.49 | 28.40 | 28.44 | 5,895 | +0.02(+0.06%) |
Sep 12, 2024 | 28.32 | 28.44 | 28.28 | 28.42 | 9,938 | +0.18(+0.65%) |
Sep 11, 2024 | 28.06 | 28.24 | 28.03 | 28.24 | 11,905 | +0.14(+0.51%) |
Sep 10, 2024 | 28.16 | 28.16 | 27.99 | 28.09 | 88,438 | +0.07(+0.25%) |
Sep 09, 2024 | 27.99 | 28.02 | 27.97 | 28.02 | 5,741 | +0.14(+0.52%) |
Sep 06, 2024 | 28.13 | 28.14 | 27.87 | 27.88 | 16,343 | -0.24(-0.87%) |
Sep 05, 2024 | 28.18 | 28.20 | 28.08 | 28.12 | 12,519 | -0.03(-0.12%) |
Sep 04, 2024 | 28.18 | 28.19 | 28.16 | 28.16 | 12,176 | +0.11(+0.40%) |
Sep 03, 2024 | 28.18 | 28.44 | 26.65 | 28.05 | 36,597 | -0.30(-1.04%) |
Aug 30, 2024 | 28.26 | 28.34 | 28.23 | 28.34 | 1,882 | -0.02(-0.08%) |
Aug 29, 2024 | 28.43 | 28.51 | 28.30 | 28.36 | 1,294 | +0.03(+0.12%) |
Aug 28, 2024 | 28.35 | 28.36 | 28.26 | 28.33 | 20,063 | +0.01(+0.04%) |
Aug 27, 2024 | 28.39 | 28.41 | 26.88 | 28.32 | 65,815 | +0.02(+0.07%) |
Aug 26, 2024 | 28.35 | 28.46 | 28.30 | 28.30 | 9,153 | -0.03(-0.11%) |
Aug 23, 2024 | 28.32 | 28.34 | 28.32 | 28.33 | 963 | +0.17(+0.60%) |
Aug 22, 2024 | 28.31 | 28.31 | 28.16 | 28.16 | 7,391 | -0.13(-0.45%) |
Aug 21, 2024 | 28.31 | 28.31 | 28.25 | 28.29 | 1,158 | -0.06(-0.21%) |
Aug 20, 2024 | 28.32 | 28.36 | 28.31 | 28.34 | 6,963 | +0.02(+0.07%) |
Aug 19, 2024 | 28.21 | 28.33 | 28.21 | 28.33 | 2,070 | +0.16(+0.56%) |
Aug 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 100 | +0.04(+0.14%) |
Aug 15, 2024 | 28.11 | 28.14 | 28.07 | 28.13 | 4,909 | +0.21(+0.75%) |
Aug 14, 2024 | 27.86 | 27.92 | 27.86 | 27.92 | 1,707 | +0.11(+0.39%) |
Aug 13, 2024 | 27.77 | 27.81 | 27.77 | 27.81 | 954 | +0.21(+0.75%) |
Aug 12, 2024 | 27.54 | 27.68 | 27.54 | 27.60 | 4,892 | +0.03(+0.10%) |
Aug 09, 2024 | 27.52 | 27.57 | 27.46 | 27.57 | 2,580 | +0.20(+0.73%) |
Aug 08, 2024 | 27.18 | 27.37 | 27.18 | 27.37 | 4,885 | +0.33(+1.22%) |
Aug 07, 2024 | 27.34 | 27.38 | 27.04 | 27.04 | 50,549 | -0.16(-0.58%) |
Aug 06, 2024 | 27.19 | 27.38 | 27.18 | 27.20 | 3,220 | +0.18(+0.65%) |
Aug 05, 2024 | 27.01 | 28.03 | 26.47 | 27.02 | 66,647 | -0.48(-1.73%) |
Aug 02, 2024 | 27.51 | 27.57 | 27.35 | 27.50 | 7,994 | -0.26(-0.93%) |