Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.75 | 25.86 | 25.57 | 25.66 | 113,507 | +0.09(+0.35%) |
Oct 24, 2024 | 26.01 | 26.01 | 25.52 | 25.57 | 116,736 | -0.26(-1.01%) |
Oct 23, 2024 | 25.92 | 26.10 | 25.54 | 25.83 | 145,962 | -0.14(-0.54%) |
Oct 22, 2024 | 26.40 | 26.40 | 25.86 | 25.97 | 127,905 | -0.31(-1.18%) |
Oct 21, 2024 | 27.00 | 27.32 | 26.28 | 26.28 | 214,592 | -0.83(-3.06%) |
Oct 18, 2024 | 27.54 | 27.65 | 26.96 | 27.11 | 685,259 | -0.37(-1.35%) |
Oct 17, 2024 | 27.15 | 27.52 | 26.57 | 27.48 | 170,963 | +0.42(+1.55%) |
Oct 16, 2024 | 26.58 | 27.11 | 26.39 | 27.06 | 235,692 | +0.21(+0.78%) |
Oct 15, 2024 | 26.38 | 27.19 | 26.38 | 26.85 | 151,455 | +0.54(+2.05%) |
Oct 14, 2024 | 26.36 | 26.45 | 26.10 | 26.31 | 107,761 | -0.18(-0.68%) |
Oct 11, 2024 | 25.99 | 26.52 | 25.96 | 26.49 | 95,685 | +0.49(+1.88%) |
Oct 10, 2024 | 26.00 | 26.16 | 25.70 | 26.00 | 126,808 | -0.23(-0.88%) |
Oct 09, 2024 | 26.63 | 26.64 | 26.15 | 26.23 | 93,604 | -0.37(-1.39%) |
Oct 08, 2024 | 26.89 | 26.91 | 26.32 | 26.60 | 124,382 | -0.29(-1.08%) |
Oct 07, 2024 | 26.85 | 27.05 | 26.58 | 26.89 | 79,816 | -0.10(-0.37%) |
Oct 04, 2024 | 27.21 | 27.31 | 26.91 | 26.99 | 92,142 | +0.10(+0.37%) |
Oct 03, 2024 | 27.19 | 27.19 | 26.81 | 26.89 | 78,877 | -0.46(-1.68%) |
Oct 02, 2024 | 27.59 | 27.73 | 27.24 | 27.35 | 66,404 | -0.28(-1.01%) |
Oct 01, 2024 | 27.35 | 27.77 | 27.12 | 27.63 | 104,218 | +0.05(+0.18%) |
Sep 30, 2024 | 27.44 | 27.59 | 27.22 | 27.58 | 178,463 | -0.01(-0.04%) |
Sep 27, 2024 | 27.80 | 28.15 | 27.39 | 27.59 | 74,330 | +0.14(+0.51%) |
Sep 26, 2024 | 27.85 | 27.95 | 27.45 | 27.45 | 98,814 | -0.06(-0.22%) |
Sep 25, 2024 | 27.98 | 27.98 | 27.31 | 27.51 | 128,960 | -0.45(-1.61%) |
Sep 24, 2024 | 27.91 | 28.34 | 27.89 | 27.96 | 83,549 | +0.21(+0.76%) |
Sep 23, 2024 | 28.21 | 28.23 | 27.58 | 27.75 | 94,658 | -0.18(-0.64%) |
Sep 20, 2024 | 28.64 | 28.77 | 27.91 | 27.93 | 341,404 | -0.87(-3.02%) |
Sep 19, 2024 | 28.88 | 28.97 | 28.14 | 28.80 | 210,860 | +0.58(+2.06%) |
Sep 18, 2024 | 28.07 | 29.01 | 27.96 | 28.22 | 184,148 | +0.27(+0.97%) |
Sep 17, 2024 | 27.70 | 28.15 | 27.50 | 27.95 | 180,860 | +0.50(+1.82%) |
Sep 16, 2024 | 27.55 | 27.60 | 26.95 | 27.45 | 106,101 | +0.18(+0.68%) |
Sep 13, 2024 | 27.14 | 27.42 | 26.99 | 27.27 | 160,071 | +0.46(+1.74%) |
Sep 12, 2024 | 26.73 | 26.93 | 26.49 | 26.80 | 93,230 | +0.22(+0.82%) |
Sep 11, 2024 | 26.58 | 26.66 | 26.25 | 26.58 | 266,259 | -0.01(-0.04%) |
Sep 10, 2024 | 26.44 | 26.66 | 26.19 | 26.59 | 76,092 | +0.27(+1.01%) |
Sep 09, 2024 | 26.24 | 26.46 | 26.09 | 26.33 | 184,629 | -0.02(-0.08%) |
Sep 06, 2024 | 26.83 | 27.07 | 26.29 | 26.34 | 83,590 | -0.53(-1.99%) |
Sep 05, 2024 | 27.15 | 27.15 | 26.48 | 26.88 | 129,440 | -0.20(-0.73%) |
Sep 04, 2024 | 27.24 | 27.27 | 26.85 | 27.08 | 65,449 | -0.12(-0.44%) |
Sep 03, 2024 | 27.38 | 27.40 | 26.90 | 27.20 | 111,513 | -0.35(-1.26%) |
Aug 30, 2024 | 27.77 | 27.77 | 27.27 | 27.54 | 130,964 | -0.02(-0.07%) |
Aug 29, 2024 | 27.67 | 27.89 | 27.29 | 27.56 | 136,134 | +0.17(+0.61%) |
Aug 28, 2024 | 27.58 | 27.72 | 27.21 | 27.39 | 116,005 | -0.25(-0.89%) |
Aug 27, 2024 | 28.33 | 28.33 | 27.50 | 27.64 | 93,905 | -0.58(-2.07%) |
Aug 26, 2024 | 28.69 | 28.93 | 28.14 | 28.22 | 104,211 | -0.28(-0.97%) |
Aug 23, 2024 | 27.38 | 28.53 | 27.15 | 28.50 | 134,963 | +1.20(+4.38%) |
Aug 22, 2024 | 27.39 | 27.59 | 27.29 | 27.30 | 109,894 | +0.00(+0.00%) |
Aug 21, 2024 | 27.10 | 27.32 | 26.53 | 27.30 | 146,135 | +0.35(+1.28%) |
Aug 20, 2024 | 27.25 | 27.25 | 26.84 | 26.96 | 138,779 | -0.35(-1.27%) |
Aug 19, 2024 | 27.05 | 27.30 | 26.87 | 27.30 | 244,370 | +0.35(+1.28%) |
Aug 16, 2024 | 27.03 | 27.23 | 26.87 | 26.96 | 139,861 | -0.11(-0.40%) |
Aug 15, 2024 | 26.95 | 27.14 | 26.58 | 27.07 | 157,463 | +0.60(+2.28%) |
Aug 14, 2024 | 26.34 | 26.46 | 25.86 | 26.46 | 198,454 | +0.23(+0.87%) |
Aug 13, 2024 | 26.52 | 26.52 | 25.90 | 26.24 | 224,827 | -0.13(-0.49%) |
Aug 12, 2024 | 26.93 | 27.03 | 26.21 | 26.36 | 201,570 | -0.53(-1.99%) |
Aug 09, 2024 | 27.19 | 27.23 | 26.44 | 26.90 | 149,787 | -0.34(-1.23%) |
Aug 08, 2024 | 26.82 | 27.39 | 26.82 | 27.24 | 209,575 | +0.35(+1.29%) |
Aug 07, 2024 | 27.41 | 27.75 | 26.84 | 26.89 | 204,540 | -0.25(-0.91%) |
Aug 06, 2024 | 27.39 | 27.63 | 27.05 | 27.14 | 252,738 | -0.25(-0.90%) |
Aug 05, 2024 | 26.49 | 27.40 | 26.07 | 27.38 | 332,043 | -0.15(-0.54%) |
Aug 02, 2024 | 27.27 | 27.73 | 27.05 | 27.53 | 276,693 | -0.74(-2.62%) |