Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 26.55 | 26.61 | 26.31 | 26.39 | 12,239 | +0.02(+0.07%) |
Oct 15, 2024 | 27.32 | 27.37 | 26.31 | 26.38 | 7,449 | -1.19(-4.30%) |
Oct 14, 2024 | 27.61 | 27.63 | 27.34 | 27.56 | 8,917 | +0.27(+0.97%) |
Oct 11, 2024 | 27.22 | 27.36 | 27.17 | 27.30 | 8,775 | +0.33(+1.23%) |
Oct 10, 2024 | 26.51 | 27.11 | 26.43 | 26.96 | 9,848 | -0.23(-0.84%) |
Oct 09, 2024 | 26.58 | 27.59 | 26.57 | 27.19 | 17,223 | +0.64(+2.42%) |
Oct 08, 2024 | 26.69 | 26.70 | 26.50 | 26.55 | 14,092 | -0.44(-1.65%) |
Oct 07, 2024 | 27.14 | 27.27 | 26.61 | 26.99 | 12,193 | -0.73(-2.63%) |
Oct 04, 2024 | 26.91 | 27.72 | 26.77 | 27.72 | 17,888 | +0.74(+2.74%) |
Oct 03, 2024 | 27.28 | 27.28 | 26.79 | 26.98 | 10,575 | -0.79(-2.83%) |
Oct 02, 2024 | 27.87 | 28.14 | 27.57 | 27.77 | 12,644 | -0.47(-1.65%) |
Oct 01, 2024 | 29.00 | 29.07 | 27.88 | 28.24 | 24,565 | -1.00(-3.42%) |
Sep 30, 2024 | 29.34 | 29.57 | 28.66 | 29.24 | 9,170 | -0.72(-2.41%) |
Sep 27, 2024 | 30.29 | 30.37 | 29.68 | 29.96 | 16,979 | -0.24(-0.79%) |
Sep 26, 2024 | 29.64 | 30.20 | 29.46 | 30.20 | 48,028 | +1.77(+6.22%) |
Sep 25, 2024 | 28.72 | 28.72 | 28.33 | 28.43 | 8,332 | -0.31(-1.08%) |
Sep 24, 2024 | 28.49 | 28.74 | 28.31 | 28.74 | 9,371 | +0.72(+2.57%) |
Sep 23, 2024 | 27.89 | 28.25 | 27.60 | 28.02 | 13,776 | +0.16(+0.58%) |
Sep 20, 2024 | 28.24 | 28.27 | 27.54 | 27.86 | 18,118 | -1.17(-4.03%) |
Sep 19, 2024 | 28.99 | 29.20 | 28.66 | 29.03 | 14,336 | +1.31(+4.73%) |
Sep 18, 2024 | 27.85 | 28.62 | 27.51 | 27.72 | 30,015 | -0.08(-0.30%) |
Sep 17, 2024 | 28.24 | 28.24 | 27.65 | 27.80 | 22,800 | -0.38(-1.35%) |
Sep 16, 2024 | 27.82 | 28.25 | 27.69 | 28.19 | 16,382 | +0.58(+2.09%) |
Sep 13, 2024 | 27.43 | 28.18 | 27.31 | 27.61 | 20,738 | +0.57(+2.10%) |
Sep 12, 2024 | 26.47 | 27.06 | 26.47 | 27.04 | 5,362 | +0.48(+1.82%) |
Sep 11, 2024 | 26.30 | 26.56 | 25.42 | 26.56 | 5,597 | +0.34(+1.29%) |
Sep 10, 2024 | 26.28 | 26.33 | 25.56 | 26.22 | 4,256 | -0.39(-1.48%) |
Sep 09, 2024 | 26.33 | 26.79 | 26.33 | 26.61 | 2,878 | +0.68(+2.64%) |
Sep 06, 2024 | 27.21 | 27.21 | 25.86 | 25.93 | 13,255 | -1.08(-3.99%) |
Sep 05, 2024 | 27.32 | 27.32 | 26.96 | 27.01 | 7,471 | -0.36(-1.30%) |
Sep 04, 2024 | 27.10 | 27.51 | 26.92 | 27.36 | 29,017 | -0.21(-0.75%) |
Sep 03, 2024 | 28.70 | 28.70 | 27.40 | 27.57 | 24,848 | -1.66(-5.69%) |
Aug 30, 2024 | 29.25 | 29.25 | 28.68 | 29.23 | 5,738 | +0.32(+1.12%) |
Aug 29, 2024 | 29.10 | 29.42 | 28.84 | 28.91 | 15,692 | +0.11(+0.38%) |
Aug 28, 2024 | 28.87 | 29.00 | 28.72 | 28.80 | 4,010 | -0.36(-1.23%) |
Aug 27, 2024 | 28.94 | 29.20 | 28.94 | 29.15 | 2,194 | +0.30(+1.04%) |
Aug 26, 2024 | 29.03 | 29.06 | 28.69 | 28.86 | 9,201 | -0.23(-0.78%) |
Aug 23, 2024 | 28.20 | 29.33 | 28.19 | 29.08 | 18,754 | +1.40(+5.06%) |
Aug 22, 2024 | 28.43 | 28.43 | 27.68 | 27.68 | 12,628 | -0.48(-1.71%) |
Aug 21, 2024 | 27.83 | 28.29 | 27.76 | 28.16 | 15,370 | +0.61(+2.22%) |
Aug 20, 2024 | 27.63 | 27.82 | 27.32 | 27.55 | 19,114 | -0.18(-0.66%) |
Aug 19, 2024 | 27.23 | 27.90 | 27.23 | 27.73 | 22,911 | +0.95(+3.55%) |
Aug 16, 2024 | 26.40 | 26.85 | 26.40 | 26.78 | 15,709 | +0.42(+1.59%) |
Aug 15, 2024 | 26.26 | 26.88 | 26.15 | 26.37 | 20,293 | +0.54(+2.07%) |
Aug 14, 2024 | 25.55 | 26.10 | 25.47 | 25.83 | 8,438 | +0.56(+2.22%) |
Aug 13, 2024 | 24.73 | 25.27 | 24.59 | 25.27 | 2,933 | +0.98(+4.04%) |
Aug 12, 2024 | 24.38 | 24.54 | 24.11 | 24.29 | 3,546 | -0.25(-1.03%) |
Aug 09, 2024 | 24.03 | 24.56 | 23.91 | 24.54 | 17,676 | +0.47(+1.96%) |
Aug 08, 2024 | 23.57 | 24.07 | 23.37 | 24.07 | 9,018 | +0.98(+4.26%) |
Aug 07, 2024 | 24.24 | 24.24 | 22.98 | 23.08 | 5,738 | -0.02(-0.09%) |
Aug 06, 2024 | 22.38 | 23.75 | 22.38 | 23.10 | 9,334 | +0.29(+1.27%) |
Aug 05, 2024 | 22.25 | 23.27 | 22.10 | 22.81 | 22,587 | -1.65(-6.76%) |
Aug 02, 2024 | 24.47 | 24.63 | 24.06 | 24.47 | 17,008 | -0.61(-2.43%) |
|