Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 27.97 | 28.04 | 27.81 | 27.81 | 83,041 | -0.28(-1.00%) |
Oct 14, 2024 | 27.88 | 28.15 | 27.88 | 28.09 | 19,656 | +0.17(+0.61%) |
Oct 11, 2024 | 27.84 | 28.01 | 27.84 | 27.92 | 33,490 | +0.06(+0.22%) |
Oct 10, 2024 | 27.89 | 27.92 | 27.77 | 27.86 | 61,566 | -0.11(-0.38%) |
Oct 09, 2024 | 27.71 | 28.00 | 27.68 | 27.96 | 441,161 | +0.11(+0.40%) |
Oct 08, 2024 | 27.86 | 27.86 | 27.71 | 27.85 | 18,747 | -0.14(-0.49%) |
Oct 07, 2024 | 28.13 | 28.18 | 27.97 | 27.99 | 16,531 | -0.22(-0.79%) |
Oct 04, 2024 | 28.01 | 28.22 | 28.01 | 28.21 | 27,089 | +0.16(+0.58%) |
Oct 03, 2024 | 28.09 | 28.17 | 27.99 | 28.05 | 17,562 | -0.33(-1.15%) |
Oct 02, 2024 | 28.41 | 28.49 | 28.31 | 28.38 | 97,242 | -0.01(-0.04%) |
Oct 01, 2024 | 28.53 | 28.58 | 28.29 | 28.39 | 27,108 | -0.16(-0.56%) |
Sep 30, 2024 | 28.60 | 28.67 | 28.47 | 28.55 | 55,597 | -0.18(-0.64%) |
Sep 27, 2024 | 28.78 | 28.90 | 28.71 | 28.73 | 21,922 | -0.03(-0.10%) |
Sep 26, 2024 | 28.65 | 28.82 | 28.60 | 28.76 | 32,432 | +0.27(+0.95%) |
Sep 25, 2024 | 28.67 | 28.68 | 28.44 | 28.49 | 50,810 | -0.11(-0.38%) |
Sep 24, 2024 | 28.55 | 28.65 | 28.53 | 28.60 | 53,153 | +0.18(+0.63%) |
Sep 23, 2024 | 28.41 | 28.55 | 28.35 | 28.42 | 46,699 | +0.19(+0.67%) |
Sep 20, 2024 | 28.30 | 28.31 | 28.17 | 28.23 | 33,024 | -0.33(-1.15%) |
Sep 19, 2024 | 28.50 | 28.66 | 28.37 | 28.56 | 25,856 | +0.46(+1.63%) |
Sep 18, 2024 | 28.24 | 28.38 | 28.06 | 28.10 | 31,004 | -0.01(-0.05%) |
Sep 17, 2024 | 28.28 | 28.37 | 28.08 | 28.11 | 78,013 | -0.17(-0.58%) |
Sep 16, 2024 | 28.20 | 28.34 | 28.16 | 28.28 | 58,035 | +0.33(+1.18%) |
Sep 13, 2024 | 27.94 | 28.11 | 27.91 | 27.95 | 69,693 | +0.02(+0.07%) |
Sep 12, 2024 | 27.70 | 27.96 | 27.66 | 27.93 | 30,838 | +0.23(+0.83%) |
Sep 11, 2024 | 27.65 | 27.77 | 27.34 | 27.70 | 56,521 | +0.00(+0.00%) |
Sep 10, 2024 | 27.74 | 27.74 | 27.51 | 27.70 | 85,546 | -0.08(-0.29%) |
Sep 09, 2024 | 27.79 | 28.00 | 27.75 | 27.78 | 36,362 | +0.17(+0.62%) |
Sep 06, 2024 | 28.02 | 28.06 | 27.61 | 27.61 | 38,743 | -0.30(-1.07%) |
Sep 05, 2024 | 28.01 | 28.08 | 27.86 | 27.91 | 24,941 | -0.05(-0.18%) |
Sep 04, 2024 | 27.91 | 28.04 | 27.87 | 27.96 | 32,131 | +0.05(+0.18%) |
Sep 03, 2024 | 28.19 | 28.23 | 27.84 | 27.91 | 23,069 | -0.53(-1.86%) |
Aug 30, 2024 | 28.40 | 28.49 | 28.27 | 28.44 | 22,518 | -0.05(-0.19%) |
Aug 29, 2024 | 28.42 | 28.54 | 28.35 | 28.50 | 18,838 | +0.21(+0.72%) |
Aug 28, 2024 | 28.31 | 28.40 | 28.21 | 28.29 | 46,619 | -0.20(-0.70%) |
Aug 27, 2024 | 28.46 | 28.55 | 28.43 | 28.49 | 31,871 | +0.14(+0.49%) |
Aug 26, 2024 | 28.35 | 28.47 | 28.32 | 28.35 | 29,676 | +0.03(+0.11%) |
Aug 23, 2024 | 28.09 | 28.44 | 28.05 | 28.32 | 25,623 | +0.44(+1.58%) |
Aug 22, 2024 | 28.00 | 28.04 | 27.87 | 27.88 | 24,402 | -0.04(-0.14%) |
Aug 21, 2024 | 27.80 | 27.94 | 27.75 | 27.92 | 26,407 | +0.30(+1.09%) |
Aug 20, 2024 | 27.73 | 27.76 | 27.58 | 27.62 | 20,455 | -0.27(-0.95%) |
Aug 19, 2024 | 27.77 | 27.96 | 27.77 | 27.89 | 23,205 | +0.28(+1.00%) |
Aug 16, 2024 | 27.60 | 27.69 | 27.56 | 27.61 | 38,487 | +0.02(+0.07%) |
Aug 15, 2024 | 27.55 | 27.69 | 27.49 | 27.59 | 32,931 | +0.22(+0.80%) |
Aug 14, 2024 | 27.23 | 27.37 | 27.22 | 27.37 | 53,964 | +0.16(+0.59%) |
Aug 13, 2024 | 26.97 | 27.29 | 26.96 | 27.21 | 42,324 | +0.36(+1.34%) |
Aug 12, 2024 | 26.86 | 26.95 | 26.80 | 26.85 | 39,350 | +0.06(+0.22%) |
Aug 09, 2024 | 26.64 | 26.84 | 26.59 | 26.79 | 66,029 | +0.18(+0.68%) |
Aug 08, 2024 | 26.41 | 26.70 | 26.35 | 26.61 | 42,447 | +0.37(+1.41%) |
Aug 07, 2024 | 26.52 | 26.57 | 26.19 | 26.24 | 91,541 | +0.09(+0.34%) |
Aug 06, 2024 | 25.84 | 26.33 | 25.84 | 26.15 | 264,414 | -0.06(-0.23%) |
Aug 05, 2024 | 25.96 | 26.33 | 25.93 | 26.21 | 140,325 | -0.66(-2.46%) |
Aug 02, 2024 | 26.92 | 26.92 | 26.70 | 26.87 | 37,528 | -0.21(-0.78%) |