Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.76 | 28.23 | 27.76 | 28.05 | 33,555 | +0.05(+0.18%) |
Oct 17, 2024 | 27.69 | 28.03 | 27.30 | 28.00 | 39,897 | +0.28(+1.01%) |
Oct 16, 2024 | 27.77 | 28.03 | 27.69 | 27.72 | 28,464 | +0.17(+0.62%) |
Oct 15, 2024 | 27.55 | 27.93 | 27.43 | 27.55 | 34,121 | -0.01(-0.04%) |
Oct 14, 2024 | 27.90 | 28.15 | 27.56 | 27.56 | 27,611 | -0.35(-1.25%) |
Oct 11, 2024 | 27.67 | 28.01 | 27.56 | 27.91 | 25,200 | +0.28(+1.01%) |
Oct 10, 2024 | 27.44 | 27.70 | 27.42 | 27.63 | 26,616 | +0.22(+0.80%) |
Oct 09, 2024 | 27.28 | 27.82 | 27.28 | 27.41 | 33,193 | -0.01(-0.04%) |
Oct 08, 2024 | 27.66 | 27.86 | 27.42 | 27.42 | 28,482 | -0.26(-0.94%) |
Oct 07, 2024 | 27.43 | 27.71 | 27.29 | 27.68 | 55,789 | +0.07(+0.25%) |
Oct 04, 2024 | 27.31 | 27.64 | 27.25 | 27.61 | 22,860 | +0.57(+2.11%) |
Oct 03, 2024 | 27.41 | 27.65 | 27.02 | 27.04 | 32,131 | -0.38(-1.39%) |
Oct 02, 2024 | 27.08 | 27.54 | 27.08 | 27.42 | 31,549 | +0.24(+0.88%) |
Oct 01, 2024 | 27.37 | 27.57 | 27.18 | 27.18 | 27,996 | -0.22(-0.80%) |
Sep 30, 2024 | 27.35 | 27.56 | 27.00 | 27.40 | 24,075 | +0.05(+0.18%) |
Sep 27, 2024 | 27.26 | 27.43 | 26.90 | 27.35 | 33,448 | +0.20(+0.74%) |
Sep 26, 2024 | 27.41 | 27.50 | 26.98 | 27.15 | 30,623 | -0.43(-1.56%) |
Sep 25, 2024 | 28.34 | 28.34 | 27.55 | 27.58 | 29,205 | -0.73(-2.58%) |
Sep 24, 2024 | 28.50 | 28.50 | 28.25 | 28.31 | 29,304 | +0.04(+0.14%) |
Sep 23, 2024 | 28.65 | 28.85 | 28.24 | 28.27 | 30,265 | -0.26(-0.91%) |
Sep 20, 2024 | 28.28 | 28.72 | 28.25 | 28.53 | 38,565 | +0.04(+0.14%) |
Sep 19, 2024 | 28.82 | 28.82 | 28.36 | 28.49 | 51,798 | +0.29(+1.03%) |
Sep 18, 2024 | 28.39 | 28.49 | 28.20 | 28.20 | 54,142 | -0.16(-0.56%) |
Sep 17, 2024 | 28.14 | 28.92 | 28.14 | 28.36 | 40,005 | +0.21(+0.75%) |
Sep 16, 2024 | 28.35 | 28.69 | 27.96 | 28.15 | 106,104 | -0.25(-0.88%) |
Sep 13, 2024 | 28.01 | 28.40 | 27.94 | 28.40 | 96,109 | +0.49(+1.76%) |
Sep 12, 2024 | 27.29 | 28.35 | 27.11 | 27.91 | 101,801 | +0.93(+3.45%) |
Sep 11, 2024 | 26.57 | 27.34 | 26.34 | 26.98 | 57,171 | +0.59(+2.24%) |
Sep 10, 2024 | 27.43 | 27.43 | 26.38 | 26.39 | 127,437 | -1.18(-4.28%) |
Sep 09, 2024 | 27.68 | 28.17 | 27.53 | 27.57 | 69,014 | +0.04(+0.15%) |
Sep 06, 2024 | 28.68 | 28.68 | 27.49 | 27.53 | 56,499 | -0.95(-3.34%) |
Sep 05, 2024 | 27.94 | 28.75 | 27.79 | 28.48 | 57,668 | +0.54(+1.93%) |
Sep 04, 2024 | 27.77 | 28.46 | 27.77 | 27.94 | 60,639 | +0.17(+0.61%) |
Sep 03, 2024 | 28.45 | 28.45 | 27.75 | 27.77 | 53,072 | -0.68(-2.39%) |
Aug 30, 2024 | 28.15 | 28.60 | 28.09 | 28.45 | 42,304 | +0.29(+1.03%) |
Aug 29, 2024 | 28.19 | 28.50 | 27.82 | 28.16 | 44,388 | -0.12(-0.42%) |
Aug 28, 2024 | 27.42 | 28.33 | 27.32 | 28.28 | 58,020 | +0.86(+3.14%) |
Aug 27, 2024 | 27.08 | 27.53 | 26.75 | 27.42 | 29,179 | +0.17(+0.62%) |
Aug 26, 2024 | 27.15 | 27.77 | 27.15 | 27.25 | 44,764 | +0.38(+1.41%) |
Aug 23, 2024 | 26.49 | 27.00 | 26.42 | 26.87 | 59,375 | +0.52(+1.95%) |
Aug 22, 2024 | 26.71 | 26.72 | 26.19 | 26.35 | 25,829 | -0.36(-1.34%) |
Aug 21, 2024 | 26.65 | 26.79 | 26.36 | 26.71 | 33,661 | +0.09(+0.34%) |
Aug 20, 2024 | 27.29 | 27.37 | 26.54 | 26.62 | 40,869 | -0.61(-2.26%) |
Aug 19, 2024 | 27.10 | 27.43 | 26.84 | 27.24 | 51,101 | +0.14(+0.51%) |
Aug 16, 2024 | 27.16 | 27.64 | 26.89 | 27.10 | 46,416 | -0.07(-0.26%) |
Aug 15, 2024 | 27.49 | 28.40 | 27.11 | 27.17 | 139,942 | -0.23(-0.83%) |
Aug 14, 2024 | 27.74 | 27.74 | 27.05 | 27.40 | 43,834 | -0.10(-0.36%) |
Aug 13, 2024 | 26.77 | 27.49 | 26.74 | 27.49 | 88,524 | +0.79(+2.97%) |
Aug 12, 2024 | 27.35 | 27.99 | 26.61 | 26.70 | 62,498 | -0.11(-0.41%) |
Aug 09, 2024 | 26.50 | 26.83 | 26.28 | 26.81 | 36,491 | +0.49(+1.84%) |
Aug 08, 2024 | 26.49 | 26.67 | 26.01 | 26.33 | 13,158 | -0.13(-0.49%) |
Aug 07, 2024 | 26.69 | 26.84 | 26.26 | 26.45 | 36,227 | +0.10(+0.38%) |
Aug 06, 2024 | 26.77 | 26.85 | 26.01 | 26.35 | 52,094 | -0.15(-0.56%) |
Aug 05, 2024 | 26.90 | 26.90 | 26.32 | 26.50 | 86,538 | -0.39(-1.44%) |
Aug 02, 2024 | 26.66 | 27.04 | 24.87 | 26.89 | 42,389 | +0.03(+0.11%) |