Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.49 | 27.49 | 27.27 | 27.36 | 81,602 | +0.08(+0.29%) |
Oct 17, 2024 | 27.85 | 27.85 | 27.26 | 27.28 | 80,406 | -0.11(-0.40%) |
Oct 16, 2024 | 27.58 | 27.58 | 27.35 | 27.39 | 56,996 | -0.15(-0.54%) |
Oct 15, 2024 | 28.18 | 28.25 | 27.46 | 27.54 | 245,921 | -0.52(-1.85%) |
Oct 14, 2024 | 27.88 | 28.09 | 27.82 | 28.06 | 180,307 | +0.31(+1.12%) |
Oct 11, 2024 | 27.48 | 27.77 | 27.46 | 27.75 | 103,118 | +0.32(+1.17%) |
Oct 10, 2024 | 27.69 | 27.69 | 27.38 | 27.43 | 53,703 | -0.22(-0.80%) |
Oct 09, 2024 | 27.59 | 27.65 | 27.50 | 27.65 | 213,458 | +0.15(+0.55%) |
Oct 08, 2024 | 27.44 | 27.51 | 27.23 | 27.50 | 155,208 | +0.36(+1.33%) |
Oct 07, 2024 | 27.43 | 27.43 | 27.05 | 27.14 | 104,075 | -0.31(-1.13%) |
Oct 04, 2024 | 27.79 | 27.79 | 27.23 | 27.45 | 74,299 | +0.12(+0.44%) |
Oct 03, 2024 | 27.57 | 27.57 | 27.24 | 27.33 | 134,965 | -0.14(-0.51%) |
Oct 02, 2024 | 27.41 | 27.60 | 27.25 | 27.47 | 72,989 | +0.01(+0.04%) |
Oct 01, 2024 | 27.75 | 27.75 | 27.30 | 27.46 | 81,757 | -0.24(-0.87%) |
Sep 30, 2024 | 27.57 | 27.70 | 27.37 | 27.70 | 56,644 | +0.19(+0.69%) |
Sep 27, 2024 | 27.75 | 27.76 | 27.48 | 27.51 | 79,426 | -0.24(-0.86%) |
Sep 26, 2024 | 27.78 | 27.83 | 27.50 | 27.75 | 123,775 | +0.46(+1.67%) |
Sep 25, 2024 | 27.30 | 27.37 | 27.20 | 27.29 | 402,831 | +0.03(+0.11%) |
Sep 24, 2024 | 27.34 | 27.34 | 27.14 | 27.26 | 42,473 | -0.02(-0.07%) |
Sep 23, 2024 | 27.30 | 27.30 | 27.15 | 27.28 | 409,526 | +0.12(+0.44%) |
Sep 20, 2024 | 27.43 | 27.43 | 26.95 | 27.16 | 77,166 | -0.13(-0.48%) |
Sep 19, 2024 | 27.11 | 27.35 | 27.08 | 27.29 | 125,874 | +0.63(+2.36%) |
Sep 18, 2024 | 26.87 | 26.99 | 26.62 | 26.66 | 38,448 | -0.05(-0.19%) |
Sep 17, 2024 | 26.80 | 26.88 | 26.62 | 26.71 | 43,385 | +0.06(+0.23%) |
Sep 16, 2024 | 26.72 | 26.72 | 26.44 | 26.65 | 71,988 | +0.13(+0.49%) |
Sep 13, 2024 | 26.59 | 26.60 | 26.38 | 26.52 | 31,077 | +0.34(+1.29%) |
Sep 12, 2024 | 26.20 | 26.27 | 25.93 | 26.19 | 47,657 | +0.15(+0.58%) |
Sep 11, 2024 | 25.67 | 26.06 | 25.23 | 26.04 | 49,216 | +0.42(+1.64%) |
Sep 10, 2024 | 25.93 | 25.93 | 25.43 | 25.62 | 33,435 | +0.03(+0.12%) |
Sep 09, 2024 | 25.56 | 25.69 | 25.43 | 25.59 | 77,701 | +0.33(+1.31%) |
Sep 06, 2024 | 25.76 | 25.82 | 25.23 | 25.26 | 110,754 | -0.43(-1.67%) |
Sep 05, 2024 | 25.87 | 25.87 | 25.56 | 25.69 | 123,417 | -0.28(-1.08%) |
Sep 04, 2024 | 26.08 | 26.08 | 25.81 | 25.97 | 82,527 | -0.07(-0.27%) |
Sep 03, 2024 | 26.96 | 26.96 | 25.91 | 26.04 | 215,832 | -0.98(-3.62%) |
Aug 30, 2024 | 27.05 | 27.20 | 26.67 | 27.01 | 165,825 | +0.22(+0.82%) |
Aug 29, 2024 | 26.99 | 27.08 | 26.76 | 26.79 | 93,724 | -0.09(-0.33%) |
Aug 28, 2024 | 27.14 | 27.14 | 26.76 | 26.88 | 197,711 | -0.11(-0.41%) |
Aug 27, 2024 | 26.93 | 26.99 | 26.81 | 26.99 | 234,613 | +0.02(+0.07%) |
Aug 26, 2024 | 27.28 | 27.28 | 26.94 | 26.97 | 206,731 | -0.26(-0.95%) |
Aug 23, 2024 | 27.18 | 27.26 | 27.07 | 27.23 | 138,061 | +0.26(+0.96%) |
Aug 22, 2024 | 27.21 | 27.21 | 26.91 | 26.97 | 110,405 | -0.16(-0.59%) |
Aug 21, 2024 | 27.00 | 27.16 | 26.96 | 27.13 | 154,558 | +0.25(+0.93%) |
Aug 20, 2024 | 27.15 | 27.15 | 26.84 | 26.88 | 219,930 | -0.10(-0.37%) |
Aug 19, 2024 | 26.96 | 26.98 | 26.73 | 26.98 | 203,284 | +0.06(+0.22%) |
Aug 16, 2024 | 26.95 | 26.99 | 26.80 | 26.92 | 185,412 | -0.11(-0.41%) |
Aug 15, 2024 | 26.88 | 27.03 | 26.78 | 27.03 | 593,796 | +0.47(+1.75%) |
Aug 14, 2024 | 26.62 | 26.65 | 26.45 | 26.57 | 203,673 | +0.09(+0.35%) |
Aug 13, 2024 | 26.34 | 26.49 | 26.23 | 26.48 | 218,700 | +0.34(+1.32%) |
Aug 12, 2024 | 26.21 | 26.27 | 26.02 | 26.13 | 210,036 | +0.00(+0.00%) |
Aug 09, 2024 | 26.04 | 26.20 | 25.88 | 26.13 | 851,677 | +0.15(+0.57%) |
Aug 08, 2024 | 25.59 | 26.00 | 25.51 | 25.99 | 274,544 | +0.71(+2.80%) |
Aug 07, 2024 | 25.97 | 25.97 | 25.28 | 25.28 | 468,629 | -0.28(-1.09%) |
Aug 06, 2024 | 25.89 | 25.96 | 25.40 | 25.56 | 400,111 | +0.25(+0.97%) |
Aug 05, 2024 | 25.69 | 25.69 | 25.01 | 25.31 | 448,930 | -0.38(-1.46%) |
Aug 02, 2024 | 25.77 | 25.78 | 25.37 | 25.69 | 550,266 | -0.43(-1.65%) |