Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 28.93 | 28.97 | 28.85 | 28.93 | 119,844 | +0.09(+0.33%) |
Oct 16, 2024 | 28.93 | 28.93 | 28.70 | 28.84 | 91,851 | -0.02(-0.05%) |
Oct 15, 2024 | 29.00 | 29.00 | 28.81 | 28.85 | 86,874 | -0.09(-0.31%) |
Oct 14, 2024 | 28.76 | 28.97 | 28.76 | 28.94 | 361,176 | +0.10(+0.35%) |
Oct 11, 2024 | 28.69 | 28.86 | 28.69 | 28.84 | 195,523 | +0.07(+0.24%) |
Oct 10, 2024 | 28.65 | 28.80 | 28.64 | 28.77 | 40,122 | -0.01(-0.03%) |
Oct 09, 2024 | 28.77 | 28.81 | 28.61 | 28.78 | 94,532 | +0.07(+0.24%) |
Oct 08, 2024 | 28.70 | 28.72 | 28.54 | 28.71 | 111,761 | +0.16(+0.56%) |
Oct 07, 2024 | 28.57 | 28.67 | 28.45 | 28.55 | 39,474 | -0.16(-0.56%) |
Oct 04, 2024 | 28.68 | 28.71 | 27.79 | 28.71 | 27,503 | +0.23(+0.81%) |
Oct 03, 2024 | 28.48 | 28.62 | 28.46 | 28.48 | 35,694 | -0.13(-0.45%) |
Oct 02, 2024 | 29.16 | 29.16 | 28.48 | 28.61 | 94,153 | +0.00(+0.00%) |
Oct 01, 2024 | 28.65 | 28.67 | 28.50 | 28.61 | 45,975 | -0.13(-0.45%) |
Sep 30, 2024 | 28.57 | 28.74 | 28.54 | 28.74 | 46,468 | +0.06(+0.21%) |
Sep 27, 2024 | 28.78 | 28.78 | 28.63 | 28.68 | 48,295 | -0.03(-0.10%) |
Sep 26, 2024 | 28.74 | 28.74 | 28.63 | 28.71 | 48,522 | +0.05(+0.17%) |
Sep 25, 2024 | 28.73 | 28.73 | 28.61 | 28.66 | 35,917 | +0.07(+0.24%) |
Sep 24, 2024 | 28.52 | 28.68 | 28.52 | 28.59 | 51,323 | +0.04(+0.14%) |
Sep 23, 2024 | 29.95 | 29.95 | 28.54 | 28.55 | 51,223 | -0.03(-0.11%) |
Sep 20, 2024 | 28.80 | 28.80 | 28.52 | 28.58 | 51,410 | -0.05(-0.17%) |
Sep 19, 2024 | 28.55 | 28.65 | 28.50 | 28.63 | 48,156 | +0.12(+0.42%) |
Sep 18, 2024 | 28.47 | 28.54 | 28.36 | 28.51 | 36,115 | +0.07(+0.25%) |
Sep 17, 2024 | 28.48 | 28.52 | 28.35 | 28.44 | 75,061 | +0.09(+0.32%) |
Sep 16, 2024 | 28.33 | 28.49 | 28.33 | 28.35 | 41,190 | +0.03(+0.11%) |
Sep 13, 2024 | 28.35 | 28.44 | 28.32 | 28.32 | 28,811 | +0.05(+0.18%) |
Sep 12, 2024 | 28.20 | 28.36 | 28.18 | 28.27 | 27,346 | +0.09(+0.32%) |
Sep 11, 2024 | 27.97 | 28.27 | 27.84 | 28.18 | 50,487 | +0.10(+0.37%) |
Sep 10, 2024 | 28.02 | 28.13 | 27.97 | 28.08 | 43,013 | +0.04(+0.13%) |
Sep 09, 2024 | 28.01 | 28.09 | 27.92 | 28.04 | 111,968 | +0.14(+0.50%) |
Sep 06, 2024 | 28.12 | 28.16 | 27.78 | 27.90 | 58,655 | -0.23(-0.82%) |
Sep 05, 2024 | 28.15 | 28.15 | 27.96 | 28.13 | 60,752 | +0.04(+0.14%) |
Sep 04, 2024 | 28.08 | 28.21 | 28.07 | 28.09 | 31,740 | -0.07(-0.25%) |
Sep 03, 2024 | 28.39 | 28.39 | 28.06 | 28.16 | 153,181 | -0.27(-0.95%) |
Aug 30, 2024 | 28.25 | 28.43 | 28.20 | 28.43 | 34,905 | +0.18(+0.63%) |
Aug 29, 2024 | 28.23 | 28.40 | 28.21 | 28.25 | 58,412 | -0.04(-0.13%) |
Aug 28, 2024 | 28.43 | 28.43 | 28.14 | 28.29 | 32,344 | -0.07(-0.25%) |
Aug 27, 2024 | 28.32 | 28.38 | 28.23 | 28.36 | 47,209 | +0.02(+0.07%) |
Aug 26, 2024 | 28.41 | 28.41 | 28.21 | 28.34 | 33,669 | -0.02(-0.07%) |
Aug 23, 2024 | 28.24 | 28.36 | 28.22 | 28.36 | 20,478 | +0.13(+0.46%) |
Aug 22, 2024 | 28.36 | 28.36 | 28.16 | 28.23 | 44,215 | -0.08(-0.28%) |
Aug 21, 2024 | 28.24 | 28.31 | 28.21 | 28.31 | 19,337 | +0.04(+0.14%) |
Aug 20, 2024 | 28.21 | 28.32 | 28.16 | 28.27 | 189,226 | -0.02(-0.07%) |
Aug 19, 2024 | 28.18 | 28.29 | 28.10 | 28.29 | 61,571 | +0.11(+0.39%) |
Aug 16, 2024 | 27.82 | 28.19 | 27.82 | 28.18 | 186,583 | +0.02(+0.07%) |
Aug 15, 2024 | 27.91 | 28.17 | 27.91 | 28.16 | 111,746 | +0.21(+0.75%) |
Aug 14, 2024 | 27.75 | 27.96 | 27.75 | 27.95 | 159,903 | +0.06(+0.22%) |
Aug 13, 2024 | 27.63 | 27.91 | 27.63 | 27.89 | 33,346 | +0.21(+0.76%) |
Aug 12, 2024 | 27.58 | 27.73 | 27.58 | 27.68 | 143,045 | +0.04(+0.14%) |
Aug 09, 2024 | 27.56 | 27.69 | 27.49 | 27.64 | 44,879 | +0.08(+0.29%) |
Aug 08, 2024 | 27.24 | 27.58 | 27.24 | 27.56 | 338,762 | +0.39(+1.44%) |
Aug 07, 2024 | 27.38 | 27.60 | 27.17 | 27.17 | 241,729 | -0.18(-0.66%) |
Aug 06, 2024 | 27.15 | 27.55 | 27.15 | 27.35 | 116,254 | +0.14(+0.51%) |
Aug 05, 2024 | 27.63 | 27.63 | 26.70 | 27.21 | 550,282 | -0.43(-1.56%) |
Aug 02, 2024 | 27.73 | 27.73 | 27.40 | 27.64 | 378,721 | -0.16(-0.58%) |