Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 27.44 | 27.55 | 27.22 | 27.25 | 68,716 | -0.02(-0.07%) |
Oct 24, 2024 | 27.28 | 27.44 | 27.11 | 27.27 | 45,792 | +0.22(+0.81%) |
Oct 23, 2024 | 27.39 | 27.45 | 26.79 | 27.05 | 39,574 | -0.56(-2.03%) |
Oct 22, 2024 | 27.62 | 27.73 | 27.59 | 27.61 | 24,344 | -0.20(-0.72%) |
Oct 21, 2024 | 27.76 | 27.90 | 27.59 | 27.81 | 29,596 | -0.02(-0.07%) |
Oct 18, 2024 | 27.96 | 27.96 | 27.75 | 27.83 | 25,028 | +0.03(+0.11%) |
Oct 17, 2024 | 28.05 | 28.10 | 27.80 | 27.80 | 41,576 | -0.09(-0.32%) |
Oct 16, 2024 | 27.77 | 27.92 | 27.65 | 27.89 | 22,857 | +0.22(+0.80%) |
Oct 15, 2024 | 27.78 | 27.78 | 27.11 | 27.67 | 114,438 | -0.13(-0.47%) |
Oct 14, 2024 | 27.73 | 27.84 | 27.65 | 27.80 | 63,833 | +0.20(+0.72%) |
Oct 11, 2024 | 27.09 | 27.61 | 27.09 | 27.60 | 45,684 | +0.46(+1.70%) |
Oct 10, 2024 | 27.24 | 27.24 | 26.90 | 27.14 | 95,181 | -0.35(-1.27%) |
Oct 09, 2024 | 27.32 | 27.55 | 27.24 | 27.49 | 69,839 | +0.20(+0.73%) |
Oct 08, 2024 | 26.94 | 27.41 | 26.94 | 27.29 | 53,909 | +0.32(+1.19%) |
Oct 07, 2024 | 27.10 | 27.16 | 26.85 | 26.97 | 95,404 | -0.14(-0.52%) |
Oct 04, 2024 | 26.96 | 27.12 | 26.73 | 27.11 | 79,658 | +0.59(+2.22%) |
Oct 03, 2024 | 26.41 | 26.80 | 26.41 | 26.52 | 56,673 | -0.06(-0.23%) |
Oct 02, 2024 | 26.40 | 26.61 | 26.10 | 26.58 | 45,694 | +0.06(+0.23%) |
Oct 01, 2024 | 26.66 | 26.66 | 26.26 | 26.52 | 79,117 | -0.38(-1.41%) |
Sep 30, 2024 | 26.57 | 27.02 | 26.57 | 26.90 | 38,640 | +0.14(+0.52%) |
Sep 27, 2024 | 26.75 | 26.86 | 26.65 | 26.76 | 69,161 | +0.16(+0.60%) |
Sep 26, 2024 | 27.20 | 27.20 | 26.50 | 26.60 | 110,015 | -0.22(-0.82%) |
Sep 25, 2024 | 26.92 | 27.06 | 26.80 | 26.82 | 67,464 | -0.07(-0.26%) |
Sep 24, 2024 | 26.96 | 26.96 | 26.63 | 26.89 | 29,136 | -0.06(-0.22%) |
Sep 23, 2024 | 27.07 | 27.17 | 26.82 | 26.95 | 33,243 | -0.04(-0.15%) |
Sep 20, 2024 | 26.85 | 27.03 | 26.83 | 26.99 | 35,224 | +0.02(+0.07%) |
Sep 19, 2024 | 27.00 | 27.05 | 26.79 | 26.97 | 43,206 | +0.56(+2.12%) |
Sep 18, 2024 | 26.37 | 26.88 | 26.32 | 26.41 | 112,287 | +0.14(+0.52%) |
Sep 17, 2024 | 26.33 | 26.47 | 26.19 | 26.27 | 31,042 | +0.15(+0.57%) |
Sep 16, 2024 | 26.00 | 26.18 | 25.99 | 26.12 | 17,782 | +0.11(+0.40%) |
Sep 13, 2024 | 25.69 | 26.10 | 25.69 | 26.02 | 29,747 | +0.43(+1.68%) |
Sep 12, 2024 | 25.27 | 25.67 | 25.27 | 25.59 | 27,569 | +0.40(+1.58%) |
Sep 11, 2024 | 24.77 | 25.21 | 24.59 | 25.19 | 82,581 | +0.44(+1.78%) |
Sep 10, 2024 | 24.82 | 24.82 | 24.48 | 24.75 | 14,062 | -0.10(-0.40%) |
Sep 09, 2024 | 24.73 | 25.04 | 24.73 | 24.85 | 25,605 | +0.52(+2.14%) |
Sep 06, 2024 | 24.78 | 24.88 | 24.20 | 24.33 | 14,449 | -0.42(-1.70%) |
Sep 05, 2024 | 24.82 | 24.94 | 24.62 | 24.75 | 6,046 | -0.15(-0.60%) |
Sep 04, 2024 | 24.70 | 25.13 | 24.59 | 24.90 | 43,035 | +0.01(+0.04%) |
Sep 03, 2024 | 25.78 | 25.97 | 24.83 | 24.89 | 23,813 | -1.08(-4.16%) |
Aug 30, 2024 | 25.96 | 26.00 | 25.58 | 25.97 | 56,347 | +0.20(+0.78%) |
Aug 29, 2024 | 25.87 | 26.12 | 25.74 | 25.77 | 62,277 | +0.00(+0.00%) |
Aug 28, 2024 | 26.08 | 26.08 | 25.65 | 25.77 | 69,429 | -0.38(-1.45%) |
Aug 27, 2024 | 25.91 | 26.21 | 25.83 | 26.15 | 56,846 | +0.06(+0.23%) |
Aug 26, 2024 | 26.55 | 26.55 | 26.04 | 26.09 | 123,744 | -0.37(-1.40%) |
Aug 23, 2024 | 26.27 | 26.50 | 26.15 | 26.46 | 105,376 | +0.43(+1.65%) |
Aug 22, 2024 | 26.25 | 26.33 | 26.00 | 26.03 | 72,969 | -0.15(-0.57%) |
Aug 21, 2024 | 26.00 | 26.18 | 25.90 | 26.18 | 61,341 | +0.24(+0.93%) |
Aug 20, 2024 | 26.11 | 26.20 | 25.80 | 25.94 | 84,391 | -0.17(-0.65%) |
Aug 19, 2024 | 25.83 | 26.11 | 25.73 | 26.11 | 57,676 | +0.39(+1.52%) |
Aug 16, 2024 | 25.48 | 25.82 | 25.48 | 25.72 | 105,740 | +0.16(+0.63%) |
Aug 15, 2024 | 25.43 | 25.64 | 25.43 | 25.56 | 115,270 | +0.33(+1.33%) |
Aug 14, 2024 | 25.35 | 25.37 | 25.11 | 25.23 | 134,172 | -0.04(-0.18%) |
Aug 13, 2024 | 25.26 | 25.37 | 25.18 | 25.27 | 125,709 | +0.11(+0.44%) |
Aug 12, 2024 | 25.13 | 25.22 | 24.99 | 25.16 | 221,392 | +0.05(+0.20%) |
Aug 09, 2024 | 24.97 | 25.19 | 24.92 | 25.11 | 85,713 | +0.09(+0.35%) |
Aug 08, 2024 | 24.61 | 25.02 | 24.33 | 25.02 | 132,764 | +0.75(+3.09%) |
Aug 07, 2024 | 25.09 | 25.09 | 24.25 | 24.27 | 352,254 | -0.39(-1.58%) |
Aug 06, 2024 | 24.38 | 25.06 | 24.17 | 24.66 | 467,224 | +0.59(+2.45%) |
Aug 05, 2024 | 23.15 | 24.34 | 22.95 | 24.07 | 455,153 | -0.50(-2.04%) |
Aug 02, 2024 | 24.94 | 24.94 | 24.30 | 24.57 | 442,986 | -0.99(-3.87%) |