Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.04 | 27.04 | 27.01 | 27.01 | 3,783 | +0.40(+1.50%) |
Oct 17, 2024 | 26.65 | 26.66 | 26.60 | 26.61 | 4,947 | -0.15(-0.56%) |
Oct 16, 2024 | 26.72 | 26.82 | 26.72 | 26.76 | 14,639 | +0.27(+1.03%) |
Oct 15, 2024 | 26.78 | 26.78 | 26.46 | 26.49 | 26,655 | -0.60(-2.21%) |
Oct 14, 2024 | 27.14 | 27.15 | 27.09 | 27.09 | 1,215 | -0.03(-0.13%) |
Oct 11, 2024 | 26.89 | 27.17 | 26.80 | 27.12 | 24,041 | +0.10(+0.36%) |
Oct 10, 2024 | 26.96 | 27.08 | 26.94 | 27.02 | 14,716 | +0.08(+0.29%) |
Oct 09, 2024 | 26.79 | 26.98 | 26.79 | 26.95 | 9,683 | -0.18(-0.66%) |
Oct 08, 2024 | 27.14 | 27.14 | 27.04 | 27.12 | 13,571 | -0.67(-2.41%) |
Oct 07, 2024 | 27.42 | 27.79 | 27.42 | 27.79 | 16,284 | +0.08(+0.30%) |
Oct 04, 2024 | 27.70 | 27.71 | 27.57 | 27.71 | 21,888 | +0.28(+1.00%) |
Oct 03, 2024 | 27.42 | 27.51 | 27.42 | 27.43 | 17,223 | -0.47(-1.69%) |
Oct 02, 2024 | 27.92 | 27.92 | 27.90 | 27.90 | 1,499 | -0.23(-0.83%) |
Oct 01, 2024 | 28.13 | 28.19 | 28.00 | 28.14 | 15,485 | -0.18(-0.62%) |
Sep 30, 2024 | 28.32 | 28.32 | 28.23 | 28.32 | 5,873 | -0.05(-0.18%) |
Sep 27, 2024 | 28.53 | 28.53 | 28.37 | 28.37 | 3,755 | -0.09(-0.33%) |
Sep 26, 2024 | 28.36 | 28.50 | 28.34 | 28.46 | 29,140 | +0.28(+0.99%) |
Sep 25, 2024 | 28.25 | 28.25 | 28.18 | 28.18 | 2,358 | -0.20(-0.72%) |
Sep 24, 2024 | 28.25 | 28.39 | 28.25 | 28.39 | 8,745 | +0.17(+0.61%) |
Sep 23, 2024 | 28.20 | 28.29 | 28.20 | 28.21 | 8,311 | +0.08(+0.28%) |
Sep 20, 2024 | 28.05 | 28.14 | 28.05 | 28.14 | 5,430 | -0.19(-0.66%) |
Sep 19, 2024 | 28.36 | 28.36 | 28.20 | 28.32 | 12,751 | +0.21(+0.75%) |
Sep 18, 2024 | 28.13 | 28.36 | 28.10 | 28.11 | 10,504 | -0.10(-0.35%) |
Sep 17, 2024 | 28.37 | 28.39 | 28.14 | 28.21 | 10,374 | -0.24(-0.83%) |
Sep 16, 2024 | 28.31 | 28.45 | 28.31 | 28.45 | 20,353 | +0.27(+0.94%) |
Sep 13, 2024 | 28.16 | 28.23 | 28.16 | 28.18 | 8,601 | +0.08(+0.29%) |
Sep 12, 2024 | 27.89 | 28.10 | 27.89 | 28.10 | 7,281 | +0.11(+0.39%) |
Sep 11, 2024 | 27.90 | 27.99 | 27.83 | 27.99 | 12,029 | +0.10(+0.35%) |
Sep 10, 2024 | 27.83 | 27.89 | 27.83 | 27.89 | 1,084 | -0.04(-0.14%) |
Sep 09, 2024 | 27.84 | 28.01 | 27.84 | 27.93 | 8,197 | +0.35(+1.27%) |
Sep 06, 2024 | 27.94 | 27.95 | 27.58 | 27.58 | 2,757 | -0.35(-1.24%) |
Sep 05, 2024 | 27.99 | 27.99 | 27.87 | 27.93 | 26,459 | +0.19(+0.70%) |
Sep 04, 2024 | 27.84 | 27.84 | 27.70 | 27.74 | 10,443 | -0.29(-1.04%) |
Sep 03, 2024 | 28.43 | 28.43 | 27.99 | 28.03 | 5,089 | -0.60(-2.09%) |
Aug 30, 2024 | 28.52 | 28.62 | 28.48 | 28.62 | 4,228 | +0.21(+0.76%) |
Aug 29, 2024 | 28.54 | 28.63 | 28.38 | 28.41 | 18,437 | +0.09(+0.32%) |
Aug 28, 2024 | 28.44 | 28.44 | 28.25 | 28.32 | 11,597 | -0.10(-0.34%) |
Aug 27, 2024 | 28.39 | 28.47 | 28.38 | 28.41 | 5,509 | +0.21(+0.75%) |
Aug 26, 2024 | 28.26 | 28.26 | 28.20 | 28.20 | 2,113 | -0.36(-1.25%) |
Aug 23, 2024 | 28.44 | 28.56 | 28.34 | 28.56 | 7,321 | +0.51(+1.82%) |
Aug 22, 2024 | 28.37 | 28.37 | 28.05 | 28.05 | 14,858 | -0.19(-0.68%) |
Aug 21, 2024 | 28.19 | 28.26 | 28.16 | 28.24 | 12,802 | +0.20(+0.70%) |
Aug 20, 2024 | 28.03 | 28.07 | 28.03 | 28.05 | 4,749 | -0.09(-0.32%) |
Aug 19, 2024 | 27.90 | 28.14 | 27.90 | 28.14 | 14,577 | +0.27(+0.96%) |
Aug 16, 2024 | 27.85 | 27.89 | 27.85 | 27.87 | 5,593 | +0.15(+0.54%) |
Aug 15, 2024 | 27.66 | 27.76 | 27.66 | 27.72 | 27,663 | +0.51(+1.87%) |
Aug 14, 2024 | 27.09 | 27.21 | 27.09 | 27.21 | 14,281 | +0.11(+0.42%) |
Aug 13, 2024 | 25.49 | 27.10 | 25.49 | 27.10 | 4,934 | +0.68(+2.59%) |
Aug 12, 2024 | 26.45 | 26.51 | 26.32 | 26.41 | 38,929 | +0.04(+0.17%) |
Aug 09, 2024 | 26.14 | 26.37 | 26.14 | 26.37 | 18,342 | +0.12(+0.45%) |
Aug 08, 2024 | 25.99 | 26.25 | 25.86 | 26.25 | 19,884 | +0.60(+2.34%) |
Aug 07, 2024 | 26.16 | 26.19 | 25.65 | 25.65 | 17,515 | +0.11(+0.43%) |
Aug 06, 2024 | 25.44 | 25.67 | 25.33 | 25.54 | 16,491 | +0.16(+0.64%) |
Aug 05, 2024 | 25.04 | 25.52 | 25.04 | 25.38 | 6,232 | -0.60(-2.30%) |
Aug 02, 2024 | 26.44 | 26.44 | 25.87 | 25.98 | 20,345 | -1.09(-4.03%) |