Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.19 | 28.31 | 28.18 | 28.30 | 27,091 | +0.05(+0.19%) |
Oct 17, 2024 | 28.33 | 28.35 | 28.22 | 28.25 | 10,615 | -0.08(-0.29%) |
Oct 16, 2024 | 28.19 | 28.35 | 28.16 | 28.33 | 27,474 | +0.31(+1.09%) |
Oct 15, 2024 | 28.05 | 28.27 | 28.02 | 28.02 | 190,573 | +0.05(+0.18%) |
Oct 14, 2024 | 27.80 | 27.97 | 27.77 | 27.97 | 12,140 | +0.18(+0.66%) |
Oct 11, 2024 | 27.66 | 27.80 | 27.66 | 27.79 | 169,357 | +0.24(+0.86%) |
Oct 10, 2024 | 27.69 | 27.69 | 27.50 | 27.55 | 13,042 | -0.10(-0.36%) |
Oct 09, 2024 | 27.49 | 27.71 | 27.48 | 27.65 | 17,306 | +0.08(+0.29%) |
Oct 08, 2024 | 27.53 | 27.58 | 27.40 | 27.57 | 21,542 | +0.09(+0.33%) |
Oct 07, 2024 | 27.74 | 27.74 | 27.43 | 27.48 | 22,664 | -0.25(-0.90%) |
Oct 04, 2024 | 27.71 | 27.73 | 27.55 | 27.73 | 18,034 | +0.10(+0.37%) |
Oct 03, 2024 | 27.65 | 27.67 | 27.57 | 27.63 | 20,096 | -0.18(-0.65%) |
Oct 02, 2024 | 27.86 | 27.86 | 27.73 | 27.81 | 15,393 | -0.05(-0.17%) |
Oct 01, 2024 | 27.97 | 27.97 | 27.77 | 27.86 | 18,644 | -0.05(-0.19%) |
Sep 30, 2024 | 27.88 | 27.91 | 27.71 | 27.91 | 23,167 | +0.09(+0.32%) |
Sep 27, 2024 | 27.78 | 27.90 | 27.78 | 27.82 | 14,274 | +0.16(+0.58%) |
Sep 26, 2024 | 27.58 | 27.66 | 27.57 | 27.66 | 22,484 | +0.06(+0.23%) |
Sep 25, 2024 | 27.88 | 27.88 | 27.52 | 27.60 | 28,780 | -0.19(-0.68%) |
Sep 24, 2024 | 27.79 | 27.94 | 27.75 | 27.78 | 58,627 | -0.02(-0.07%) |
Sep 23, 2024 | 27.67 | 27.91 | 27.67 | 27.80 | 18,816 | +0.17(+0.61%) |
Sep 20, 2024 | 27.67 | 27.67 | 27.54 | 27.63 | 19,505 | -0.03(-0.12%) |
Sep 19, 2024 | 27.83 | 27.83 | 27.60 | 27.67 | 26,883 | +0.12(+0.43%) |
Sep 18, 2024 | 27.71 | 27.79 | 27.53 | 27.55 | 18,430 | -0.08(-0.30%) |
Sep 17, 2024 | 27.68 | 27.77 | 27.56 | 27.63 | 22,373 | -0.07(-0.24%) |
Sep 16, 2024 | 27.73 | 27.73 | 27.58 | 27.70 | 37,741 | +0.21(+0.76%) |
Sep 13, 2024 | 27.31 | 27.49 | 27.31 | 27.49 | 67,401 | +0.23(+0.86%) |
Sep 12, 2024 | 27.31 | 27.31 | 27.12 | 27.26 | 18,365 | +0.04(+0.13%) |
Sep 11, 2024 | 27.28 | 27.28 | 26.86 | 27.22 | 13,233 | -0.11(-0.42%) |
Sep 10, 2024 | 27.45 | 27.45 | 27.23 | 27.33 | 11,146 | -0.01(-0.03%) |
Sep 09, 2024 | 27.20 | 27.41 | 27.14 | 27.34 | 26,104 | +0.29(+1.06%) |
Sep 06, 2024 | 27.36 | 27.39 | 27.04 | 27.05 | 16,649 | -0.17(-0.64%) |
Sep 05, 2024 | 27.40 | 27.44 | 27.18 | 27.23 | 11,325 | -0.17(-0.63%) |
Sep 04, 2024 | 27.51 | 27.54 | 27.29 | 27.40 | 12,128 | +0.05(+0.17%) |
Sep 03, 2024 | 27.36 | 27.51 | 27.32 | 27.35 | 28,408 | -0.05(-0.20%) |
Aug 30, 2024 | 27.31 | 27.41 | 27.18 | 27.41 | 10,910 | +0.22(+0.79%) |
Aug 29, 2024 | 27.20 | 27.27 | 27.15 | 27.19 | 16,981 | +0.07(+0.26%) |
Aug 28, 2024 | 27.16 | 27.22 | 27.04 | 27.12 | 15,172 | +0.02(+0.06%) |
Aug 27, 2024 | 27.19 | 27.21 | 27.09 | 27.11 | 5,987 | -0.10(-0.37%) |
Aug 26, 2024 | 27.11 | 27.29 | 27.11 | 27.21 | 31,069 | +0.16(+0.58%) |
Aug 23, 2024 | 26.90 | 27.08 | 26.90 | 27.05 | 10,220 | +0.31(+1.15%) |
Aug 22, 2024 | 26.90 | 26.90 | 26.67 | 26.74 | 27,048 | -0.09(-0.32%) |
Aug 21, 2024 | 26.83 | 26.85 | 26.76 | 26.83 | 6,491 | +0.19(+0.70%) |
Aug 20, 2024 | 26.74 | 26.74 | 26.60 | 26.64 | 8,566 | +0.02(+0.08%) |
Aug 19, 2024 | 26.43 | 26.65 | 26.43 | 26.62 | 10,694 | +0.17(+0.64%) |
Aug 16, 2024 | 26.27 | 26.47 | 26.27 | 26.45 | 9,061 | +0.09(+0.34%) |
Aug 15, 2024 | 26.40 | 26.42 | 26.29 | 26.36 | 16,902 | +0.14(+0.52%) |
Aug 14, 2024 | 26.13 | 26.25 | 26.13 | 26.23 | 13,388 | +0.07(+0.27%) |
Aug 13, 2024 | 25.97 | 26.18 | 25.91 | 26.15 | 6,949 | +0.25(+0.96%) |
Aug 12, 2024 | 25.94 | 25.97 | 25.83 | 25.91 | 19,858 | -0.11(-0.43%) |
Aug 09, 2024 | 25.86 | 26.04 | 25.86 | 26.02 | 11,683 | -0.00(-0.01%) |
Aug 08, 2024 | 25.76 | 26.08 | 25.70 | 26.02 | 18,013 | +0.24(+0.94%) |
Aug 07, 2024 | 26.19 | 26.19 | 25.78 | 25.78 | 55,360 | -0.11(-0.44%) |
Aug 06, 2024 | 25.76 | 26.15 | 25.75 | 25.89 | 1,064,043 | +0.26(+1.00%) |
Aug 05, 2024 | 25.77 | 25.90 | 25.59 | 25.63 | 13,862 | -0.65(-2.46%) |
Aug 02, 2024 | 26.40 | 26.53 | 26.01 | 26.28 | 48,577 | -0.16(-0.61%) |