Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 26.12 | 26.29 | 25.88 | 25.88 | 13,072 | -0.07(-0.27%) |
Oct 24, 2024 | 25.94 | 26.30 | 25.90 | 25.95 | 11,498 | -0.07(-0.27%) |
Oct 23, 2024 | 25.73 | 26.30 | 25.61 | 26.02 | 13,527 | -0.02(-0.08%) |
Oct 22, 2024 | 25.71 | 26.11 | 25.71 | 26.04 | 11,690 | +0.17(+0.66%) |
Oct 21, 2024 | 26.57 | 26.57 | 25.87 | 25.87 | 19,576 | -0.30(-1.15%) |
Oct 18, 2024 | 26.00 | 26.52 | 25.89 | 26.17 | 45,162 | -0.58(-2.17%) |
Oct 17, 2024 | 26.93 | 26.93 | 26.41 | 26.75 | 22,141 | +0.39(+1.48%) |
Oct 16, 2024 | 26.13 | 26.41 | 26.05 | 26.36 | 13,089 | +0.35(+1.35%) |
Oct 15, 2024 | 26.47 | 26.57 | 25.97 | 26.01 | 16,581 | -0.34(-1.29%) |
Oct 14, 2024 | 26.11 | 26.41 | 25.95 | 26.35 | 13,087 | +0.29(+1.11%) |
Oct 11, 2024 | 27.08 | 27.08 | 25.78 | 26.06 | 22,409 | -0.87(-3.23%) |
Oct 10, 2024 | 25.26 | 27.56 | 25.24 | 26.93 | 108,541 | +1.67(+6.61%) |
Oct 09, 2024 | 25.17 | 25.26 | 24.87 | 25.26 | 39,102 | -0.04(-0.16%) |
Oct 08, 2024 | 25.49 | 25.99 | 25.17 | 25.30 | 72,429 | -0.23(-0.90%) |
Oct 07, 2024 | 27.71 | 27.89 | 25.22 | 25.53 | 100,097 | -2.37(-8.49%) |
Oct 04, 2024 | 27.52 | 28.13 | 27.52 | 27.90 | 12,756 | +0.77(+2.84%) |
Oct 03, 2024 | 27.38 | 27.53 | 27.01 | 27.13 | 13,985 | -0.16(-0.59%) |
Oct 02, 2024 | 27.22 | 27.80 | 26.86 | 27.29 | 9,910 | -0.15(-0.55%) |
Oct 01, 2024 | 27.71 | 28.23 | 27.44 | 27.44 | 15,211 | -0.53(-1.89%) |
Sep 30, 2024 | 27.99 | 28.27 | 27.51 | 27.97 | 12,013 | -0.02(-0.07%) |
Sep 27, 2024 | 28.70 | 28.70 | 27.96 | 27.99 | 15,572 | +0.04(+0.14%) |
Sep 26, 2024 | 28.23 | 28.30 | 27.90 | 27.95 | 21,108 | +0.00(+0.00%) |
Sep 25, 2024 | 27.67 | 28.04 | 27.33 | 27.95 | 18,539 | +0.22(+0.79%) |
Sep 24, 2024 | 27.98 | 27.98 | 27.47 | 27.73 | 17,439 | -0.37(-1.31%) |
Sep 23, 2024 | 28.45 | 28.46 | 27.46 | 28.10 | 18,716 | -0.35(-1.23%) |
Sep 20, 2024 | 29.60 | 29.65 | 28.35 | 28.45 | 70,884 | -1.48(-4.94%) |
Sep 19, 2024 | 29.79 | 30.10 | 29.47 | 29.93 | 29,189 | +0.45(+1.52%) |
Sep 18, 2024 | 28.49 | 29.64 | 28.49 | 29.48 | 24,592 | +0.41(+1.41%) |
Sep 17, 2024 | 29.22 | 29.68 | 28.65 | 29.07 | 26,938 | -0.01(-0.03%) |
Sep 16, 2024 | 28.35 | 29.08 | 28.27 | 29.08 | 25,235 | +0.45(+1.57%) |
Sep 13, 2024 | 27.46 | 28.72 | 27.46 | 28.63 | 23,059 | +1.30(+4.75%) |
Sep 12, 2024 | 27.30 | 27.48 | 27.05 | 27.33 | 15,986 | +0.27(+1.00%) |
Sep 11, 2024 | 27.23 | 27.23 | 26.53 | 27.06 | 18,611 | -0.39(-1.42%) |
Sep 10, 2024 | 27.50 | 27.53 | 27.12 | 27.45 | 16,069 | -0.12(-0.43%) |
Sep 09, 2024 | 27.50 | 27.70 | 27.35 | 27.57 | 17,092 | +0.06(+0.22%) |
Sep 06, 2024 | 28.33 | 28.45 | 27.49 | 27.51 | 11,348 | -0.40(-1.43%) |
Sep 05, 2024 | 28.75 | 28.75 | 27.91 | 27.91 | 12,681 | -0.79(-2.75%) |
Sep 04, 2024 | 28.16 | 28.85 | 28.16 | 28.70 | 19,486 | +0.37(+1.30%) |
Sep 03, 2024 | 28.95 | 28.95 | 28.33 | 28.33 | 17,090 | -0.92(-3.14%) |
Aug 30, 2024 | 29.39 | 29.39 | 28.84 | 29.25 | 37,083 | +0.03(+0.10%) |
Aug 29, 2024 | 29.06 | 29.30 | 28.95 | 29.22 | 48,004 | +0.16(+0.55%) |
Aug 28, 2024 | 29.39 | 29.39 | 28.92 | 29.06 | 16,704 | +0.04(+0.14%) |
Aug 27, 2024 | 28.75 | 29.24 | 28.54 | 29.02 | 22,743 | +0.48(+1.68%) |
Aug 26, 2024 | 29.00 | 29.39 | 28.49 | 28.54 | 29,254 | -0.64(-2.19%) |
Aug 23, 2024 | 28.70 | 29.35 | 28.70 | 29.18 | 27,026 | +0.92(+3.25%) |
Aug 22, 2024 | 28.93 | 29.18 | 28.26 | 28.26 | 8,960 | -0.94(-3.21%) |
Aug 21, 2024 | 28.66 | 29.30 | 28.66 | 29.20 | 58,738 | +0.89(+3.14%) |
Aug 20, 2024 | 29.18 | 29.18 | 28.31 | 28.31 | 9,536 | -0.66(-2.27%) |
Aug 19, 2024 | 28.08 | 29.19 | 27.70 | 28.97 | 44,692 | +1.19(+4.28%) |
Aug 16, 2024 | 27.51 | 28.10 | 27.23 | 27.78 | 14,134 | +0.25(+0.91%) |
Aug 15, 2024 | 27.68 | 27.79 | 27.12 | 27.53 | 14,090 | +0.08(+0.29%) |
Aug 14, 2024 | 27.00 | 27.71 | 26.83 | 27.45 | 24,253 | +0.25(+0.92%) |
Aug 13, 2024 | 26.98 | 27.20 | 26.52 | 27.20 | 7,987 | +0.38(+1.41%) |
Aug 12, 2024 | 26.96 | 27.40 | 26.51 | 26.82 | 10,613 | -0.38(-1.39%) |
Aug 09, 2024 | 27.70 | 27.70 | 27.06 | 27.20 | 10,400 | -0.53(-1.91%) |
Aug 08, 2024 | 27.76 | 28.15 | 27.58 | 27.73 | 10,036 | +0.24(+0.87%) |
Aug 07, 2024 | 28.95 | 28.95 | 27.49 | 27.49 | 13,246 | -1.12(-3.91%) |
Aug 06, 2024 | 26.29 | 29.23 | 26.09 | 28.61 | 55,841 | +1.23(+4.48%) |
Aug 05, 2024 | 27.67 | 27.83 | 26.70 | 27.38 | 41,806 | -1.18(-4.12%) |
Aug 02, 2024 | 28.35 | 28.74 | 27.97 | 28.56 | 26,327 | -0.61(-2.09%) |