Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 27.30 | 27.36 | 27.28 | 27.34 | 1,116 | +0.04(+0.16%) |
Oct 15, 2024 | 27.33 | 27.34 | 27.30 | 27.30 | 1,112 | +0.11(+0.40%) |
Oct 14, 2024 | 27.01 | 27.20 | 27.01 | 27.19 | 2,917 | +0.20(+0.75%) |
Oct 11, 2024 | 26.98 | 27.03 | 26.98 | 26.99 | 1,053 | +0.48(+1.80%) |
Oct 10, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 1,056 | -0.21(-0.79%) |
Oct 09, 2024 | 26.75 | 26.75 | 26.69 | 26.72 | 999 | -0.09(-0.33%) |
Oct 08, 2024 | 26.60 | 26.84 | 26.59 | 26.81 | 1,508 | +0.23(+0.86%) |
Oct 07, 2024 | 26.47 | 26.58 | 26.46 | 26.58 | 2,902 | -0.50(-1.83%) |
Oct 04, 2024 | 26.98 | 27.09 | 26.97 | 27.08 | 2,233 | +0.43(+1.61%) |
Oct 03, 2024 | 26.95 | 26.95 | 26.65 | 26.65 | 1,760 | -0.38(-1.40%) |
Oct 02, 2024 | 26.78 | 27.03 | 26.78 | 27.03 | 373 | +0.24(+0.90%) |
Oct 01, 2024 | 26.85 | 26.94 | 26.76 | 26.79 | 2,849 | +0.12(+0.44%) |
Sep 30, 2024 | 26.85 | 26.89 | 26.46 | 26.67 | 3,117 | +0.07(+0.25%) |
Sep 27, 2024 | 26.57 | 26.60 | 26.52 | 26.60 | 3,259 | -0.19(-0.70%) |
Sep 26, 2024 | 26.82 | 26.82 | 26.72 | 26.79 | 3,317 | +0.41(+1.55%) |
Sep 25, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 159 | -0.16(-0.61%) |
Sep 24, 2024 | 26.60 | 26.60 | 26.54 | 26.54 | 420 | +0.05(+0.20%) |
Sep 23, 2024 | 26.35 | 26.52 | 26.35 | 26.49 | 3,110 | +0.11(+0.41%) |
Sep 20, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 403 | -0.08(-0.31%) |
Sep 19, 2024 | 26.46 | 26.46 | 26.32 | 26.46 | 2,875 | +0.56(+2.17%) |
Sep 18, 2024 | 26.15 | 26.15 | 25.90 | 25.90 | 2,688 | -0.13(-0.52%) |
Sep 17, 2024 | 26.00 | 26.17 | 25.97 | 26.03 | 1,944 | +0.17(+0.65%) |
Sep 16, 2024 | 25.74 | 25.86 | 25.74 | 25.86 | 3,208 | +0.20(+0.78%) |
Sep 13, 2024 | 25.71 | 25.74 | 25.66 | 25.66 | 797 | +0.16(+0.64%) |
Sep 12, 2024 | 25.31 | 25.50 | 25.31 | 25.50 | 2,484 | +0.27(+1.06%) |
Sep 11, 2024 | 24.81 | 25.23 | 24.81 | 25.23 | 401 | +0.32(+1.29%) |
Sep 10, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 189 | +0.03(+0.10%) |
Sep 09, 2024 | 24.87 | 24.89 | 24.87 | 24.89 | 353 | +0.11(+0.46%) |
Sep 06, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 180 | -0.29(-1.15%) |
Sep 05, 2024 | 25.26 | 25.26 | 25.06 | 25.06 | 529 | -0.03(-0.12%) |
Sep 04, 2024 | 25.02 | 25.09 | 25.02 | 25.09 | 875 | +0.19(+0.76%) |
Sep 03, 2024 | 25.34 | 25.34 | 24.82 | 24.90 | 2,460 | -0.50(-1.97%) |
Aug 30, 2024 | 25.29 | 25.40 | 25.29 | 25.40 | 716 | +0.12(+0.47%) |
Aug 29, 2024 | 25.58 | 25.58 | 25.25 | 25.28 | 3,460 | -0.25(-0.96%) |
Aug 28, 2024 | 25.52 | 25.54 | 25.45 | 25.53 | 5,247 | -0.26(-1.02%) |
Aug 27, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 4,113 | +0.01(+0.04%) |
Aug 26, 2024 | 25.93 | 25.93 | 25.78 | 25.78 | 661 | -0.10(-0.38%) |
Aug 23, 2024 | 25.56 | 25.90 | 25.56 | 25.88 | 2,805 | +0.67(+2.68%) |
Aug 22, 2024 | 25.45 | 25.45 | 25.20 | 25.20 | 3,315 | -0.22(-0.85%) |
Aug 21, 2024 | 25.15 | 25.42 | 25.15 | 25.42 | 464 | +0.51(+2.06%) |
Aug 20, 2024 | 25.13 | 25.13 | 24.91 | 24.91 | 12,643 | -0.29(-1.17%) |
Aug 19, 2024 | 25.02 | 25.20 | 25.01 | 25.20 | 1,286 | +0.09(+0.36%) |
Aug 16, 2024 | 25.10 | 25.22 | 25.10 | 25.11 | 1,425 | -0.08(-0.31%) |
Aug 15, 2024 | 25.00 | 25.22 | 25.00 | 25.19 | 5,889 | +0.77(+3.14%) |
Aug 14, 2024 | 24.34 | 24.44 | 24.34 | 24.42 | 3,460 | -0.15(-0.63%) |
Aug 13, 2024 | 24.50 | 24.58 | 24.50 | 24.58 | 1,558 | +0.26(+1.05%) |
Aug 12, 2024 | 24.27 | 24.32 | 24.27 | 24.32 | 1,486 | +0.06(+0.25%) |
Aug 09, 2024 | 24.10 | 24.28 | 24.02 | 24.26 | 2,939 | +0.49(+2.07%) |
Aug 08, 2024 | 23.54 | 23.77 | 23.54 | 23.77 | 1,034 | +0.07(+0.30%) |
Aug 07, 2024 | 24.16 | 24.16 | 23.69 | 23.70 | 1,533 | -0.10(-0.43%) |
Aug 06, 2024 | 23.30 | 23.86 | 23.30 | 23.80 | 987 | +0.60(+2.58%) |
Aug 05, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 2,188 | -0.47(-2.00%) |
Aug 02, 2024 | 23.71 | 23.71 | 23.55 | 23.67 | 1,089 | -0.48(-1.98%) |