Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 28.03 | 28.32 | 28.03 | 28.32 | 2,541 | +0.16(+0.57%) |
Oct 15, 2024 | 27.80 | 28.16 | 27.80 | 28.16 | 1,218 | -0.06(-0.21%) |
Oct 14, 2024 | 27.64 | 28.39 | 27.64 | 28.22 | 1,994 | +0.10(+0.36%) |
Oct 11, 2024 | 27.50 | 28.12 | 27.37 | 28.12 | 2,899 | +0.58(+2.11%) |
Oct 10, 2024 | 28.03 | 28.03 | 27.54 | 27.54 | 1,631 | -0.15(-0.54%) |
Oct 09, 2024 | 27.69 | 28.36 | 27.69 | 27.69 | 636 | -0.32(-1.14%) |
Oct 08, 2024 | 28.20 | 28.20 | 27.72 | 28.01 | 2,006 | +0.07(+0.25%) |
Oct 07, 2024 | 27.38 | 27.99 | 27.38 | 27.94 | 3,652 | +0.33(+1.20%) |
Oct 04, 2024 | 28.05 | 28.28 | 27.61 | 27.61 | 4,032 | -0.50(-1.78%) |
Oct 03, 2024 | 28.11 | 28.25 | 28.11 | 28.11 | 990 | -0.11(-0.39%) |
Oct 02, 2024 | 28.31 | 28.69 | 28.22 | 28.22 | 4,178 | -0.17(-0.60%) |
Oct 01, 2024 | 28.30 | 28.39 | 28.30 | 28.39 | 1,359 | -0.40(-1.39%) |
Sep 30, 2024 | 26.91 | 28.80 | 26.91 | 28.79 | 2,218 | -0.01(-0.03%) |
Sep 27, 2024 | 28.60 | 28.81 | 28.00 | 28.80 | 8,641 | +0.36(+1.27%) |
Sep 26, 2024 | 28.46 | 28.56 | 28.10 | 28.44 | 2,178 | +0.22(+0.78%) |
Sep 25, 2024 | 28.07 | 28.25 | 28.01 | 28.22 | 943 | -0.25(-0.88%) |
Sep 24, 2024 | 28.32 | 28.47 | 27.90 | 28.47 | 2,039 | +0.45(+1.61%) |
Sep 23, 2024 | 28.45 | 28.45 | 28.02 | 28.02 | 1,052 | +0.40(+1.45%) |
Sep 20, 2024 | 28.49 | 28.92 | 27.62 | 27.62 | 7,533 | -1.38(-4.76%) |
Sep 19, 2024 | 28.44 | 29.18 | 28.44 | 29.00 | 6,481 | +1.38(+5.00%) |
Sep 18, 2024 | 28.25 | 28.92 | 27.62 | 27.62 | 2,989 | -0.87(-3.05%) |
Sep 17, 2024 | 28.56 | 28.56 | 28.27 | 28.49 | 1,218 | +0.05(+0.18%) |
Sep 16, 2024 | 28.61 | 28.61 | 28.34 | 28.44 | 1,197 | +0.14(+0.49%) |
Sep 13, 2024 | 27.60 | 28.30 | 27.60 | 28.30 | 2,336 | +0.03(+0.11%) |
Sep 12, 2024 | 28.01 | 28.27 | 28.01 | 28.27 | 591 | +0.16(+0.57%) |
Sep 11, 2024 | 28.01 | 28.11 | 28.01 | 28.11 | 594 | -0.63(-2.19%) |
Sep 10, 2024 | 28.75 | 28.75 | 28.10 | 28.74 | 2,178 | +0.33(+1.16%) |
Sep 09, 2024 | 27.99 | 28.41 | 27.99 | 28.41 | 1,232 | +0.72(+2.60%) |
Sep 06, 2024 | 28.47 | 28.47 | 27.69 | 27.69 | 3,371 | -0.91(-3.18%) |
Sep 05, 2024 | 28.02 | 28.60 | 27.52 | 28.60 | 1,657 | -0.23(-0.80%) |
Sep 04, 2024 | 29.40 | 29.40 | 28.01 | 28.83 | 1,924 | +0.78(+2.78%) |
Sep 03, 2024 | 28.02 | 28.05 | 28.02 | 28.05 | 1,092 | -2.02(-6.72%) |
Aug 30, 2024 | 29.52 | 30.07 | 28.65 | 30.07 | 2,906 | -0.03(-0.10%) |
Aug 29, 2024 | 29.75 | 30.10 | 29.75 | 30.10 | 914 | +0.35(+1.18%) |
Aug 28, 2024 | 29.67 | 29.75 | 29.67 | 29.75 | 467 | +0.09(+0.30%) |
Aug 27, 2024 | 30.14 | 30.14 | 29.66 | 29.66 | 285 | -0.42(-1.40%) |
Aug 26, 2024 | 29.50 | 30.08 | 29.10 | 30.08 | 5,821 | -0.07(-0.23%) |
Aug 23, 2024 | 29.69 | 30.15 | 27.37 | 30.15 | 3,515 | +0.91(+3.11%) |
Aug 22, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 360 | -0.55(-1.85%) |
Aug 21, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 330 | +0.23(+0.78%) |
Aug 20, 2024 | 29.70 | 29.70 | 29.56 | 29.56 | 502 | +0.23(+0.78%) |
Aug 19, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 828 | -0.40(-1.35%) |
Aug 16, 2024 | 29.70 | 29.73 | 28.86 | 29.73 | 1,572 | +0.18(+0.61%) |
Aug 15, 2024 | 29.37 | 29.55 | 29.37 | 29.55 | 819 | +0.58(+2.00%) |
Aug 14, 2024 | 29.39 | 29.39 | 28.97 | 28.97 | 964 | -0.31(-1.06%) |
Aug 13, 2024 | 28.00 | 29.28 | 28.00 | 29.28 | 567 | -0.02(-0.07%) |
Aug 12, 2024 | 29.40 | 29.42 | 29.30 | 29.30 | 1,749 | +0.13(+0.45%) |
Aug 09, 2024 | 29.66 | 29.66 | 29.05 | 29.17 | 2,227 | -1.04(-3.44%) |
Aug 08, 2024 | 29.98 | 30.21 | 29.98 | 30.21 | 894 | +1.50(+5.22%) |
Aug 07, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 626 | -0.07(-0.24%) |
Aug 06, 2024 | 28.04 | 28.99 | 28.04 | 28.78 | 3,493 | +0.59(+2.09%) |
Aug 05, 2024 | 28.69 | 28.82 | 28.11 | 28.19 | 3,212 | -1.31(-4.44%) |
Aug 02, 2024 | 29.85 | 31.82 | 29.50 | 29.50 | 1,307 | -0.74(-2.45%) |
|