Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.60 | 28.60 | 27.94 | 27.94 | 17,333 | -0.62(-2.17%) |
Oct 17, 2024 | 28.50 | 28.60 | 28.02 | 28.56 | 40,469 | +0.11(+0.39%) |
Oct 16, 2024 | 28.05 | 28.48 | 27.98 | 28.45 | 61,776 | +0.50(+1.79%) |
Oct 15, 2024 | 27.46 | 27.98 | 27.32 | 27.95 | 30,458 | +0.50(+1.82%) |
Oct 14, 2024 | 27.12 | 27.51 | 26.91 | 27.45 | 26,489 | +0.46(+1.70%) |
Oct 11, 2024 | 26.34 | 27.29 | 26.21 | 26.99 | 24,303 | +0.72(+2.74%) |
Oct 10, 2024 | 26.02 | 26.50 | 25.98 | 26.27 | 33,027 | -0.01(-0.04%) |
Oct 09, 2024 | 25.50 | 26.33 | 25.50 | 26.28 | 25,504 | +0.77(+3.02%) |
Oct 08, 2024 | 25.40 | 25.70 | 25.14 | 25.51 | 66,460 | +0.26(+1.03%) |
Oct 07, 2024 | 25.33 | 25.43 | 25.00 | 25.25 | 34,570 | -0.07(-0.28%) |
Oct 04, 2024 | 25.54 | 25.54 | 25.05 | 25.32 | 17,966 | +0.15(+0.60%) |
Oct 03, 2024 | 25.33 | 25.74 | 25.06 | 25.17 | 20,642 | -0.33(-1.29%) |
Oct 02, 2024 | 25.91 | 26.18 | 25.48 | 25.50 | 22,929 | -0.30(-1.16%) |
Oct 01, 2024 | 26.49 | 26.50 | 25.74 | 25.80 | 29,526 | -0.97(-3.62%) |
Sep 30, 2024 | 26.44 | 27.21 | 25.91 | 26.77 | 23,837 | +0.33(+1.25%) |
Sep 27, 2024 | 26.38 | 26.83 | 26.36 | 26.44 | 27,170 | +0.12(+0.46%) |
Sep 26, 2024 | 26.45 | 26.89 | 26.30 | 26.32 | 20,583 | +0.16(+0.61%) |
Sep 25, 2024 | 26.40 | 26.40 | 25.56 | 26.16 | 87,107 | +0.05(+0.19%) |
Sep 24, 2024 | 26.77 | 26.95 | 26.11 | 26.11 | 19,702 | -0.58(-2.17%) |
Sep 23, 2024 | 27.53 | 27.57 | 26.62 | 26.69 | 28,528 | -0.81(-2.95%) |
Sep 20, 2024 | 27.69 | 28.08 | 27.40 | 27.50 | 109,584 | -0.49(-1.75%) |
Sep 19, 2024 | 27.55 | 28.25 | 27.37 | 27.99 | 84,319 | +1.02(+3.78%) |
Sep 18, 2024 | 26.93 | 27.89 | 26.82 | 26.97 | 40,577 | +0.07(+0.26%) |
Sep 17, 2024 | 27.12 | 27.54 | 26.84 | 26.90 | 72,470 | -0.10(-0.37%) |
Sep 16, 2024 | 26.00 | 27.00 | 25.90 | 27.00 | 59,776 | +1.01(+3.89%) |
Sep 13, 2024 | 25.54 | 26.00 | 25.54 | 25.99 | 39,853 | +0.74(+2.93%) |
Sep 12, 2024 | 25.20 | 25.30 | 25.07 | 25.25 | 13,061 | +0.20(+0.80%) |
Sep 11, 2024 | 25.30 | 25.30 | 24.87 | 25.05 | 28,405 | -0.14(-0.56%) |
Sep 10, 2024 | 25.54 | 25.60 | 25.00 | 25.19 | 23,063 | -0.38(-1.49%) |
Sep 09, 2024 | 25.36 | 25.73 | 25.36 | 25.57 | 31,898 | +0.35(+1.39%) |
Sep 06, 2024 | 25.47 | 25.50 | 25.16 | 25.22 | 53,930 | -0.13(-0.51%) |
Sep 05, 2024 | 25.33 | 25.57 | 25.21 | 25.35 | 58,451 | -0.04(-0.16%) |
Sep 04, 2024 | 25.66 | 25.80 | 25.32 | 25.39 | 51,148 | -0.28(-1.09%) |
Sep 03, 2024 | 25.46 | 25.79 | 25.30 | 25.67 | 37,212 | +0.06(+0.23%) |
Aug 30, 2024 | 25.30 | 25.69 | 25.22 | 25.61 | 57,610 | +0.31(+1.23%) |
Aug 29, 2024 | 25.48 | 25.48 | 25.18 | 25.30 | 26,035 | +0.00(+0.00%) |
Aug 28, 2024 | 25.30 | 25.45 | 25.10 | 25.30 | 46,410 | -0.04(-0.16%) |
Aug 27, 2024 | 25.16 | 25.74 | 24.95 | 25.34 | 56,947 | +0.07(+0.28%) |
Aug 26, 2024 | 24.80 | 25.30 | 24.80 | 25.27 | 142,292 | +0.43(+1.73%) |
Aug 23, 2024 | 23.40 | 24.88 | 23.38 | 24.84 | 89,588 | +1.62(+6.98%) |
Aug 22, 2024 | 23.03 | 23.38 | 23.01 | 23.22 | 36,162 | +0.29(+1.26%) |
Aug 21, 2024 | 22.59 | 22.98 | 22.47 | 22.93 | 15,198 | +0.23(+1.01%) |
Aug 20, 2024 | 23.28 | 23.28 | 22.57 | 22.70 | 21,521 | -0.51(-2.20%) |
Aug 19, 2024 | 23.12 | 23.21 | 22.78 | 23.21 | 19,137 | +0.24(+1.04%) |
Aug 16, 2024 | 22.69 | 23.11 | 22.69 | 22.97 | 24,555 | +0.27(+1.19%) |
Aug 15, 2024 | 22.26 | 23.01 | 22.26 | 22.70 | 32,498 | +0.93(+4.27%) |
Aug 14, 2024 | 21.72 | 21.91 | 21.40 | 21.77 | 25,487 | +0.11(+0.51%) |
Aug 13, 2024 | 21.80 | 21.80 | 21.46 | 21.66 | 52,136 | +0.16(+0.74%) |
Aug 12, 2024 | 21.97 | 22.12 | 21.43 | 21.50 | 35,870 | -0.37(-1.69%) |
Aug 09, 2024 | 21.28 | 21.92 | 21.11 | 21.87 | 56,183 | +0.50(+2.34%) |
Aug 08, 2024 | 21.38 | 21.60 | 21.04 | 21.37 | 31,746 | +0.23(+1.09%) |
Aug 07, 2024 | 21.25 | 21.65 | 20.90 | 21.14 | 67,254 | +0.13(+0.62%) |
Aug 06, 2024 | 21.10 | 21.21 | 20.77 | 21.01 | 39,628 | -0.09(-0.43%) |
Aug 05, 2024 | 21.28 | 21.28 | 20.66 | 21.10 | 55,702 | -1.02(-4.61%) |
Aug 02, 2024 | 21.66 | 22.29 | 21.50 | 22.12 | 53,539 | -0.34(-1.51%) |