Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 27.91 | 28.11 | 27.91 | 28.07 | 14,905 | +0.30(+1.10%) |
Oct 15, 2024 | 27.81 | 28.09 | 27.75 | 27.76 | 33,650 | -0.11(-0.39%) |
Oct 14, 2024 | 27.72 | 27.87 | 27.62 | 27.87 | 8,875 | +0.20(+0.71%) |
Oct 11, 2024 | 27.49 | 27.68 | 27.49 | 27.67 | 35,519 | +0.42(+1.56%) |
Oct 10, 2024 | 27.27 | 27.28 | 27.10 | 27.25 | 36,125 | -0.17(-0.62%) |
Oct 09, 2024 | 27.18 | 27.49 | 27.18 | 27.42 | 25,858 | +0.16(+0.59%) |
Oct 08, 2024 | 27.20 | 27.30 | 27.08 | 27.26 | 18,643 | +0.05(+0.18%) |
Oct 07, 2024 | 27.32 | 27.32 | 27.03 | 27.21 | 24,767 | -0.20(-0.74%) |
Oct 04, 2024 | 27.44 | 27.44 | 27.29 | 27.41 | 23,126 | +0.27(+1.01%) |
Oct 03, 2024 | 27.11 | 27.18 | 26.93 | 27.14 | 6,689 | -0.09(-0.33%) |
Oct 02, 2024 | 27.21 | 27.29 | 27.21 | 27.23 | 13,472 | -0.00(-0.02%) |
Oct 01, 2024 | 27.34 | 27.34 | 26.97 | 27.23 | 30,868 | -0.21(-0.75%) |
Sep 30, 2024 | 27.38 | 27.45 | 27.14 | 27.44 | 40,347 | +0.05(+0.17%) |
Sep 27, 2024 | 27.37 | 27.57 | 27.28 | 27.39 | 195,765 | +0.08(+0.30%) |
Sep 26, 2024 | 27.35 | 27.47 | 27.26 | 27.31 | 20,983 | +0.17(+0.63%) |
Sep 25, 2024 | 27.49 | 27.49 | 27.12 | 27.14 | 7,266 | -0.28(-1.02%) |
Sep 24, 2024 | 27.55 | 27.55 | 27.39 | 27.42 | 55,661 | -0.01(-0.05%) |
Sep 23, 2024 | 27.58 | 27.58 | 27.36 | 27.43 | 20,801 | +0.02(+0.09%) |
Sep 20, 2024 | 27.88 | 27.88 | 27.36 | 27.41 | 28,034 | -0.16(-0.59%) |
Sep 19, 2024 | 27.36 | 27.59 | 27.34 | 27.57 | 18,386 | +0.57(+2.09%) |
Sep 18, 2024 | 27.10 | 27.31 | 26.95 | 27.01 | 30,762 | +0.01(+0.05%) |
Sep 17, 2024 | 26.99 | 27.15 | 26.88 | 26.99 | 11,856 | +0.18(+0.67%) |
Sep 16, 2024 | 26.59 | 26.81 | 26.59 | 26.81 | 9,905 | +0.27(+1.02%) |
Sep 13, 2024 | 26.39 | 26.57 | 26.39 | 26.54 | 5,012 | +0.48(+1.84%) |
Sep 12, 2024 | 25.80 | 26.12 | 25.80 | 26.06 | 37,599 | +0.27(+1.03%) |
Sep 11, 2024 | 25.59 | 25.80 | 25.26 | 25.80 | 14,850 | +0.15(+0.58%) |
Sep 10, 2024 | 25.75 | 25.75 | 25.43 | 25.65 | 12,998 | -0.06(-0.25%) |
Sep 09, 2024 | 25.62 | 25.86 | 25.59 | 25.71 | 23,482 | +0.14(+0.55%) |
Sep 06, 2024 | 26.16 | 26.17 | 25.56 | 25.57 | 15,886 | -0.48(-1.84%) |
Sep 05, 2024 | 26.28 | 26.28 | 25.99 | 26.05 | 5,061 | -0.19(-0.74%) |
Sep 04, 2024 | 26.25 | 26.41 | 26.18 | 26.25 | 22,911 | -0.11(-0.44%) |
Sep 03, 2024 | 26.96 | 26.96 | 26.34 | 26.36 | 26,506 | -0.74(-2.72%) |
Aug 30, 2024 | 26.96 | 27.10 | 26.79 | 27.10 | 14,971 | +0.19(+0.70%) |
Aug 29, 2024 | 26.98 | 27.16 | 26.91 | 26.91 | 20,135 | +0.05(+0.19%) |
Aug 28, 2024 | 26.83 | 26.97 | 26.74 | 26.86 | 12,715 | -0.08(-0.30%) |
Aug 27, 2024 | 26.92 | 26.99 | 26.83 | 26.94 | 11,198 | -0.09(-0.35%) |
Aug 26, 2024 | 27.25 | 27.27 | 27.04 | 27.04 | 17,130 | -0.11(-0.39%) |
Aug 23, 2024 | 26.69 | 27.14 | 26.64 | 27.14 | 22,032 | +0.61(+2.30%) |
Aug 22, 2024 | 26.71 | 26.71 | 26.47 | 26.53 | 41,256 | -0.12(-0.45%) |
Aug 21, 2024 | 26.45 | 26.66 | 26.43 | 26.65 | 10,578 | +0.31(+1.18%) |
Aug 20, 2024 | 26.59 | 26.59 | 26.28 | 26.34 | 40,972 | -0.18(-0.68%) |
Aug 19, 2024 | 26.36 | 26.52 | 26.36 | 26.52 | 31,193 | +0.17(+0.64%) |
Aug 16, 2024 | 26.26 | 26.37 | 26.24 | 26.35 | 67,843 | +0.05(+0.19%) |
Aug 15, 2024 | 26.22 | 26.37 | 26.20 | 26.30 | 22,435 | +0.55(+2.13%) |
Aug 14, 2024 | 25.82 | 25.82 | 25.65 | 25.75 | 15,563 | +0.04(+0.16%) |
Aug 13, 2024 | 25.50 | 25.72 | 25.43 | 25.71 | 20,858 | +0.33(+1.30%) |
Aug 12, 2024 | 25.51 | 25.63 | 25.34 | 25.39 | 27,303 | -0.12(-0.47%) |
Aug 09, 2024 | 25.30 | 25.51 | 25.30 | 25.50 | 26,220 | +0.04(+0.16%) |
Aug 08, 2024 | 24.98 | 25.46 | 24.98 | 25.46 | 213,173 | +0.73(+2.95%) |
Aug 07, 2024 | 25.39 | 25.39 | 24.74 | 24.74 | 16,135 | -0.27(-1.08%) |
Aug 06, 2024 | 24.83 | 25.35 | 24.68 | 25.01 | 40,344 | +0.17(+0.68%) |
Aug 05, 2024 | 24.32 | 25.05 | 24.28 | 24.84 | 65,405 | -0.63(-2.47%) |
Aug 02, 2024 | 25.68 | 25.69 | 25.27 | 25.46 | 38,050 | -0.91(-3.45%) |