Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 28.25 | 28.45 | 28.25 | 28.44 | 7,023 | +0.21(+0.74%) |
Oct 11, 2024 | 27.96 | 28.23 | 27.96 | 28.23 | 12,139 | +0.25(+0.89%) |
Oct 10, 2024 | 28.07 | 28.07 | 27.91 | 27.98 | 13,585 | -0.09(-0.32%) |
Oct 09, 2024 | 27.92 | 28.07 | 27.90 | 28.07 | 22,713 | +0.15(+0.54%) |
Oct 08, 2024 | 27.80 | 27.93 | 27.79 | 27.92 | 6,835 | +0.17(+0.62%) |
Oct 07, 2024 | 27.95 | 27.95 | 27.69 | 27.75 | 14,153 | -0.33(-1.17%) |
Oct 04, 2024 | 27.99 | 28.08 | 27.87 | 28.08 | 7,400 | +0.22(+0.78%) |
Oct 03, 2024 | 27.94 | 27.94 | 27.77 | 27.86 | 23,006 | -0.13(-0.46%) |
Oct 02, 2024 | 28.01 | 28.02 | 27.94 | 27.99 | 37,760 | -0.02(-0.05%) |
Oct 01, 2024 | 28.16 | 28.19 | 27.93 | 28.00 | 21,611 | -0.13(-0.45%) |
Sep 30, 2024 | 28.00 | 28.13 | 27.99 | 28.13 | 11,311 | +0.06(+0.23%) |
Sep 27, 2024 | 28.11 | 28.18 | 28.07 | 28.07 | 14,415 | +0.05(+0.17%) |
Sep 26, 2024 | 28.01 | 28.03 | 27.98 | 28.02 | 22,781 | +0.18(+0.65%) |
Sep 25, 2024 | 27.90 | 27.91 | 27.82 | 27.84 | 30,307 | -0.07(-0.24%) |
Sep 24, 2024 | 27.93 | 27.94 | 27.86 | 27.91 | 13,816 | +0.02(+0.07%) |
Sep 23, 2024 | 27.82 | 27.90 | 27.82 | 27.89 | 12,973 | +0.11(+0.39%) |
Sep 20, 2024 | 27.83 | 27.83 | 27.66 | 27.78 | 99,424 | +0.00(+0.00%) |
Sep 19, 2024 | 27.82 | 27.85 | 27.69 | 27.78 | 17,589 | +0.29(+1.05%) |
Sep 18, 2024 | 27.55 | 27.69 | 27.46 | 27.49 | 18,987 | -0.08(-0.29%) |
Sep 17, 2024 | 27.83 | 27.88 | 27.52 | 27.57 | 12,399 | -0.06(-0.22%) |
Sep 16, 2024 | 27.59 | 27.66 | 27.48 | 27.63 | 15,443 | +0.17(+0.63%) |
Sep 13, 2024 | 27.34 | 27.48 | 27.34 | 27.46 | 10,779 | +0.22(+0.82%) |
Sep 12, 2024 | 27.06 | 27.23 | 26.97 | 27.23 | 15,437 | +0.23(+0.83%) |
Sep 11, 2024 | 26.72 | 27.01 | 26.65 | 27.01 | 10,318 | +0.08(+0.31%) |
Sep 10, 2024 | 26.90 | 26.96 | 26.87 | 26.92 | 21,729 | +0.00(+0.00%) |
Sep 09, 2024 | 26.77 | 26.97 | 26.77 | 26.92 | 8,385 | +0.32(+1.22%) |
Sep 06, 2024 | 26.92 | 26.92 | 26.60 | 26.60 | 6,548 | -0.33(-1.24%) |
Sep 05, 2024 | 27.06 | 27.06 | 26.87 | 26.93 | 7,313 | -0.20(-0.74%) |
Sep 04, 2024 | 27.02 | 27.24 | 27.02 | 27.14 | 6,265 | +0.06(+0.22%) |
Sep 03, 2024 | 27.44 | 27.44 | 27.07 | 27.08 | 10,748 | -0.43(-1.55%) |
Aug 30, 2024 | 27.37 | 27.50 | 27.24 | 27.50 | 11,365 | +0.23(+0.85%) |
Aug 29, 2024 | 27.20 | 27.42 | 27.20 | 27.27 | 9,914 | +0.05(+0.18%) |
Aug 28, 2024 | 27.24 | 27.33 | 27.10 | 27.22 | 7,517 | -0.09(-0.33%) |
Aug 27, 2024 | 27.27 | 27.33 | 27.22 | 27.31 | 12,274 | +0.05(+0.19%) |
Aug 26, 2024 | 27.32 | 27.36 | 27.24 | 27.26 | 61,358 | +0.01(+0.05%) |
Aug 23, 2024 | 27.20 | 27.26 | 27.13 | 27.25 | 11,058 | +0.27(+1.01%) |
Aug 22, 2024 | 27.21 | 27.21 | 26.96 | 26.98 | 37,030 | -0.13(-0.47%) |
Aug 21, 2024 | 27.04 | 27.13 | 27.02 | 27.10 | 21,754 | +0.13(+0.48%) |
Aug 20, 2024 | 26.96 | 27.05 | 26.96 | 26.97 | 12,315 | -0.02(-0.09%) |
Aug 19, 2024 | 26.86 | 27.00 | 26.86 | 27.00 | 35,973 | +0.20(+0.74%) |
Aug 16, 2024 | 26.72 | 26.83 | 26.72 | 26.80 | 17,548 | +0.03(+0.13%) |
Aug 15, 2024 | 26.66 | 26.80 | 26.65 | 26.77 | 9,554 | +0.28(+1.05%) |
Aug 14, 2024 | 26.36 | 26.49 | 26.34 | 26.49 | 5,176 | +0.12(+0.46%) |
Aug 13, 2024 | 26.17 | 26.38 | 26.17 | 26.37 | 10,813 | +0.32(+1.24%) |
Aug 12, 2024 | 26.22 | 26.22 | 26.01 | 26.04 | 9,368 | -0.08(-0.32%) |
Aug 09, 2024 | 26.01 | 26.14 | 25.91 | 26.13 | 10,126 | +0.08(+0.31%) |
Aug 08, 2024 | 25.81 | 26.05 | 25.80 | 26.05 | 2,361 | +0.47(+1.82%) |
Aug 07, 2024 | 25.93 | 26.06 | 25.58 | 25.58 | 5,548 | -0.15(-0.58%) |
Aug 06, 2024 | 25.89 | 26.03 | 25.73 | 25.73 | 15,829 | +0.27(+1.05%) |
Aug 05, 2024 | 25.48 | 25.68 | 25.46 | 25.46 | 10,261 | -0.67(-2.57%) |
Aug 02, 2024 | 26.10 | 26.13 | 25.90 | 26.13 | 8,581 | -0.33(-1.24%) |