Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 28.31 | 28.31 | 28.00 | 28.21 | 35,732 | +0.02(+0.07%) |
Oct 10, 2024 | 28.19 | 28.26 | 27.94 | 28.19 | 47,165 | +0.04(+0.14%) |
Oct 09, 2024 | 28.28 | 28.36 | 27.93 | 28.15 | 127,277 | -0.13(-0.46%) |
Oct 08, 2024 | 28.40 | 28.42 | 28.04 | 28.28 | 146,772 | +0.13(+0.46%) |
Oct 07, 2024 | 28.47 | 28.50 | 28.09 | 28.15 | 77,853 | -0.26(-0.92%) |
Oct 04, 2024 | 28.50 | 28.59 | 28.24 | 28.41 | 48,189 | -0.12(-0.42%) |
Oct 03, 2024 | 28.82 | 28.82 | 28.27 | 28.53 | 342,273 | -0.31(-1.07%) |
Oct 02, 2024 | 28.85 | 28.88 | 28.70 | 28.84 | 29,608 | -0.07(-0.24%) |
Oct 01, 2024 | 28.98 | 29.01 | 28.80 | 28.91 | 35,960 | -0.07(-0.24%) |
Sep 30, 2024 | 29.06 | 29.10 | 28.88 | 28.98 | 35,836 | -0.10(-0.34%) |
Sep 27, 2024 | 29.21 | 29.21 | 28.95 | 29.08 | 63,371 | -0.14(-0.48%) |
Sep 26, 2024 | 28.99 | 29.22 | 28.96 | 29.22 | 35,389 | +0.37(+1.29%) |
Sep 25, 2024 | 29.03 | 29.22 | 28.76 | 28.85 | 40,289 | -0.17(-0.58%) |
Sep 24, 2024 | 28.86 | 29.09 | 28.86 | 29.02 | 46,556 | +0.25(+0.86%) |
Sep 23, 2024 | 28.89 | 28.89 | 28.70 | 28.77 | 31,211 | -0.06(-0.21%) |
Sep 20, 2024 | 28.85 | 28.95 | 28.75 | 28.83 | 26,688 | -0.04(-0.14%) |
Sep 19, 2024 | 28.81 | 28.95 | 28.77 | 28.87 | 56,571 | +0.11(+0.38%) |
Sep 18, 2024 | 28.72 | 28.91 | 28.67 | 28.76 | 33,910 | +0.08(+0.28%) |
Sep 17, 2024 | 28.58 | 28.74 | 28.58 | 28.68 | 20,511 | +0.10(+0.35%) |
Sep 16, 2024 | 28.55 | 28.70 | 28.53 | 28.58 | 61,342 | +0.16(+0.56%) |
Sep 13, 2024 | 28.48 | 28.51 | 28.31 | 28.42 | 67,801 | +0.04(+0.14%) |
Sep 12, 2024 | 28.18 | 28.40 | 28.18 | 28.38 | 47,122 | +0.20(+0.71%) |
Sep 11, 2024 | 28.06 | 28.26 | 28.04 | 28.18 | 24,490 | +0.13(+0.46%) |
Sep 10, 2024 | 28.26 | 28.26 | 27.98 | 28.05 | 29,169 | -0.11(-0.39%) |
Sep 09, 2024 | 28.35 | 28.35 | 28.14 | 28.16 | 21,813 | -0.06(-0.21%) |
Sep 06, 2024 | 28.29 | 28.30 | 28.06 | 28.22 | 62,530 | -0.07(-0.25%) |
Sep 05, 2024 | 28.17 | 28.29 | 28.05 | 28.29 | 23,282 | +0.19(+0.67%) |
Sep 04, 2024 | 28.07 | 28.12 | 27.98 | 28.10 | 19,696 | +0.22(+0.79%) |
Sep 03, 2024 | 28.09 | 28.16 | 27.87 | 27.88 | 98,509 | -0.18(-0.64%) |
Aug 30, 2024 | 28.27 | 28.27 | 28.00 | 28.06 | 31,596 | -0.12(-0.42%) |
Aug 29, 2024 | 28.24 | 28.26 | 28.09 | 28.18 | 32,921 | -0.07(-0.25%) |
Aug 28, 2024 | 28.39 | 28.40 | 28.13 | 28.25 | 27,542 | -0.15(-0.53%) |
Aug 27, 2024 | 28.44 | 28.49 | 28.30 | 28.40 | 35,170 | -0.04(-0.14%) |
Aug 26, 2024 | 28.42 | 28.49 | 28.30 | 28.44 | 141,655 | -0.08(-0.28%) |
Aug 23, 2024 | 28.26 | 28.56 | 28.18 | 28.52 | 136,190 | +0.44(+1.56%) |
Aug 22, 2024 | 28.24 | 28.24 | 27.97 | 28.08 | 47,407 | -0.26(-0.91%) |
Aug 21, 2024 | 28.40 | 28.40 | 28.23 | 28.34 | 174,245 | -0.02(-0.06%) |
Aug 20, 2024 | 28.41 | 28.41 | 28.18 | 28.36 | 27,056 | +0.01(+0.03%) |
Aug 19, 2024 | 28.24 | 28.37 | 28.15 | 28.35 | 436,700 | +0.28(+0.99%) |
Aug 16, 2024 | 28.27 | 28.47 | 27.98 | 28.07 | 149,066 | -0.06(-0.21%) |
Aug 15, 2024 | 28.33 | 28.33 | 27.96 | 28.13 | 50,082 | -0.12(-0.42%) |
Aug 14, 2024 | 28.12 | 28.28 | 27.94 | 28.25 | 17,929 | +0.13(+0.46%) |
Aug 13, 2024 | 27.76 | 28.12 | 27.76 | 28.12 | 15,364 | +0.42(+1.50%) |
Aug 12, 2024 | 27.76 | 27.86 | 27.63 | 27.70 | 15,232 | -0.06(-0.21%) |
Aug 09, 2024 | 27.68 | 27.94 | 27.59 | 27.76 | 78,861 | +0.07(+0.25%) |
Aug 08, 2024 | 27.44 | 27.80 | 27.38 | 27.69 | 27,925 | +0.22(+0.79%) |
Aug 07, 2024 | 27.92 | 27.92 | 27.33 | 27.47 | 24,333 | -0.07(-0.25%) |
Aug 06, 2024 | 27.29 | 27.60 | 27.26 | 27.54 | 23,024 | +0.20(+0.72%) |
Aug 05, 2024 | 27.42 | 27.42 | 27.15 | 27.35 | 44,683 | -0.11(-0.40%) |
Aug 02, 2024 | 27.15 | 27.66 | 27.15 | 27.45 | 26,999 | +0.25(+0.91%) |