Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 28.13 | 28.13 | 28.08 | 28.08 | 1,675 | +0.03(+0.11%) |
Oct 16, 2024 | 28.09 | 28.09 | 28.05 | 28.05 | 6,139 | +0.01(+0.05%) |
Oct 15, 2024 | 28.07 | 28.07 | 28.01 | 28.04 | 852 | -0.09(-0.33%) |
Oct 14, 2024 | 28.15 | 28.15 | 28.10 | 28.13 | 1,023 | +0.09(+0.32%) |
Oct 11, 2024 | 28.02 | 28.05 | 28.02 | 28.04 | 4,406 | +0.09(+0.32%) |
Oct 10, 2024 | 27.91 | 27.95 | 27.91 | 27.95 | 213 | -0.04(-0.14%) |
Oct 09, 2024 | 27.86 | 27.99 | 27.86 | 27.99 | 665 | +0.12(+0.43%) |
Oct 08, 2024 | 27.91 | 27.91 | 27.87 | 27.87 | 5,751 | +0.12(+0.44%) |
Oct 07, 2024 | 27.80 | 27.80 | 27.75 | 27.75 | 179 | -0.04(-0.15%) |
Oct 04, 2024 | 27.85 | 27.85 | 27.79 | 27.79 | 5,530 | +0.06(+0.22%) |
Oct 03, 2024 | 27.65 | 27.77 | 27.65 | 27.73 | 3,519 | -0.07(-0.25%) |
Oct 02, 2024 | 27.75 | 27.82 | 27.75 | 27.80 | 21,014 | +0.01(+0.03%) |
Oct 01, 2024 | 27.80 | 27.83 | 27.74 | 27.79 | 241,380 | -0.14(-0.50%) |
Sep 30, 2024 | 27.87 | 27.93 | 27.84 | 27.93 | 2,017 | +0.09(+0.31%) |
Sep 27, 2024 | 27.90 | 27.90 | 27.84 | 27.84 | 355 | -0.02(-0.07%) |
Sep 26, 2024 | 27.88 | 27.90 | 27.86 | 27.86 | 12,865 | -0.01(-0.02%) |
Sep 25, 2024 | 27.88 | 27.89 | 27.85 | 27.87 | 1,294 | +0.02(+0.05%) |
Sep 24, 2024 | 27.85 | 27.86 | 27.84 | 27.86 | 5,587 | +0.01(+0.03%) |
Sep 23, 2024 | 27.84 | 27.88 | 27.82 | 27.85 | 27,226 | +0.08(+0.30%) |
Sep 20, 2024 | 27.79 | 27.82 | 27.76 | 27.76 | 12,885 | -0.01(-0.02%) |
Sep 19, 2024 | 27.76 | 27.82 | 27.74 | 27.77 | 29,951 | +0.17(+0.63%) |
Sep 18, 2024 | 27.61 | 27.71 | 27.60 | 27.60 | 1,736 | -0.02(-0.06%) |
Sep 17, 2024 | 27.63 | 27.63 | 27.61 | 27.61 | 26,207 | +0.02(+0.07%) |
Sep 16, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 8 | +0.06(+0.20%) |
Sep 13, 2024 | 27.70 | 27.70 | 27.54 | 27.54 | 1,317 | +0.08(+0.29%) |
Sep 12, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 192 | +0.09(+0.34%) |
Sep 11, 2024 | 27.03 | 27.37 | 27.03 | 27.37 | 876 | +0.19(+0.70%) |
Sep 10, 2024 | 27.17 | 27.18 | 27.13 | 27.18 | 7,055 | +0.05(+0.17%) |
Sep 09, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 130 | +0.22(+0.81%) |
Sep 06, 2024 | 26.94 | 26.94 | 26.92 | 26.92 | 376 | -0.26(-0.96%) |
Sep 05, 2024 | 27.18 | 27.21 | 27.18 | 27.18 | 38,584 | -0.07(-0.27%) |
Sep 04, 2024 | 27.27 | 27.27 | 27.24 | 27.25 | 2,057 | -0.01(-0.04%) |
Sep 03, 2024 | 27.25 | 27.26 | 27.25 | 27.26 | 167 | -0.26(-0.94%) |
Aug 30, 2024 | 27.36 | 27.52 | 27.36 | 27.52 | 2,674 | +0.10(+0.37%) |
Aug 29, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 85 | +0.05(+0.18%) |
Aug 28, 2024 | 27.41 | 27.44 | 27.37 | 27.37 | 21,091 | -0.15(-0.54%) |
Aug 27, 2024 | 27.48 | 27.52 | 27.46 | 27.52 | 11,913 | +0.04(+0.14%) |
Aug 26, 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 823 | +0.02(+0.06%) |
Aug 23, 2024 | 27.38 | 27.46 | 27.37 | 27.46 | 1,172 | +0.18(+0.68%) |
Aug 22, 2024 | 27.31 | 27.33 | 27.26 | 27.28 | 38,748 | -0.17(-0.62%) |
Aug 21, 2024 | 27.44 | 27.49 | 27.43 | 27.45 | 78,281 | +0.08(+0.29%) |
Aug 20, 2024 | 27.43 | 27.44 | 27.37 | 27.37 | 34,786 | -0.09(-0.34%) |
Aug 19, 2024 | 27.28 | 27.46 | 27.28 | 27.46 | 52,875 | +0.15(+0.56%) |
Aug 16, 2024 | 27.16 | 27.31 | 27.16 | 27.31 | 6,443 | +0.10(+0.37%) |
Aug 15, 2024 | 27.19 | 27.25 | 27.17 | 27.21 | 89,255 | +0.16(+0.61%) |
Aug 14, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 299 | +0.08(+0.29%) |
Aug 13, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 3 | +0.30(+1.12%) |
Aug 12, 2024 | 26.74 | 26.74 | 26.67 | 26.67 | 3,477 | +0.03(+0.10%) |
Aug 09, 2024 | 26.53 | 26.64 | 26.53 | 26.64 | 1,135 | +0.14(+0.53%) |
Aug 08, 2024 | 26.35 | 26.60 | 26.35 | 26.50 | 203,861 | +0.32(+1.22%) |
Aug 07, 2024 | 26.54 | 26.54 | 26.17 | 26.18 | 74,114 | -0.18(-0.67%) |
Aug 06, 2024 | 26.44 | 26.45 | 26.36 | 26.36 | 2,782 | +0.22(+0.83%) |
Aug 05, 2024 | 25.88 | 26.54 | 25.88 | 26.14 | 9,503 | -0.49(-1.83%) |
Aug 02, 2024 | 26.77 | 26.77 | 26.61 | 26.63 | 26,102 | -0.25(-0.94%) |