Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 27.49 | 27.62 | 27.48 | 27.62 | 325,477 | +0.14(+0.51%) |
Oct 10, 2024 | 27.46 | 27.51 | 27.40 | 27.48 | 532,200 | -0.08(-0.29%) |
Oct 09, 2024 | 27.50 | 27.57 | 27.46 | 27.56 | 330,395 | +0.00(+0.00%) |
Oct 08, 2024 | 27.50 | 27.58 | 27.48 | 27.56 | 250,399 | -0.01(-0.04%) |
Oct 07, 2024 | 27.65 | 27.66 | 27.47 | 27.57 | 447,417 | -0.21(-0.76%) |
Oct 04, 2024 | 27.80 | 27.80 | 27.68 | 27.78 | 284,673 | -0.10(-0.36%) |
Oct 03, 2024 | 28.01 | 28.01 | 27.86 | 27.88 | 300,718 | -0.31(-1.10%) |
Oct 02, 2024 | 28.14 | 28.20 | 28.01 | 28.19 | 378,788 | +0.03(+0.11%) |
Oct 01, 2024 | 28.21 | 28.28 | 28.12 | 28.16 | 187,596 | +0.03(+0.11%) |
Sep 30, 2024 | 28.12 | 28.13 | 28.01 | 28.13 | 229,951 | -0.04(-0.14%) |
Sep 27, 2024 | 28.23 | 28.23 | 28.11 | 28.17 | 169,360 | -0.36(-1.26%) |
Sep 26, 2024 | 28.53 | 28.55 | 28.44 | 28.53 | 181,570 | +0.13(+0.46%) |
Sep 25, 2024 | 28.38 | 28.43 | 28.37 | 28.40 | 201,397 | -0.04(-0.14%) |
Sep 24, 2024 | 28.28 | 28.44 | 28.27 | 28.44 | 117,599 | +0.16(+0.57%) |
Sep 23, 2024 | 28.28 | 28.30 | 28.22 | 28.28 | 152,760 | +0.00(+0.00%) |
Sep 20, 2024 | 28.20 | 28.30 | 28.15 | 28.28 | 219,651 | +0.10(+0.35%) |
Sep 19, 2024 | 28.10 | 28.19 | 28.08 | 28.18 | 278,138 | +0.28(+1.00%) |
Sep 18, 2024 | 28.01 | 28.08 | 27.90 | 27.90 | 399,747 | -0.13(-0.46%) |
Sep 17, 2024 | 28.12 | 28.12 | 27.99 | 28.03 | 214,090 | -0.05(-0.18%) |
Sep 16, 2024 | 27.99 | 28.08 | 27.96 | 28.08 | 237,582 | +0.09(+0.32%) |
Sep 13, 2024 | 27.98 | 28.02 | 27.93 | 27.99 | 219,566 | +0.08(+0.29%) |
Sep 12, 2024 | 27.90 | 27.94 | 27.83 | 27.91 | 228,088 | +0.07(+0.25%) |
Sep 11, 2024 | 27.76 | 27.84 | 27.60 | 27.84 | 170,517 | +0.03(+0.11%) |
Sep 10, 2024 | 27.75 | 27.81 | 27.67 | 27.81 | 226,463 | +0.10(+0.36%) |
Sep 09, 2024 | 27.67 | 27.73 | 27.63 | 27.71 | 236,006 | +0.12(+0.43%) |
Sep 06, 2024 | 27.82 | 27.82 | 27.53 | 27.59 | 268,794 | -0.23(-0.83%) |
Sep 05, 2024 | 27.82 | 27.86 | 27.73 | 27.82 | 197,307 | +0.03(+0.11%) |
Sep 04, 2024 | 27.75 | 27.82 | 27.73 | 27.79 | 331,777 | -0.06(-0.22%) |
Sep 03, 2024 | 28.04 | 28.10 | 27.84 | 27.85 | 434,227 | -0.20(-0.71%) |
Aug 30, 2024 | 28.06 | 28.09 | 28.00 | 28.05 | 204,178 | +0.08(+0.29%) |
Aug 29, 2024 | 28.01 | 28.06 | 27.92 | 27.97 | 271,558 | +0.09(+0.32%) |
Aug 28, 2024 | 27.92 | 27.96 | 27.86 | 27.88 | 188,284 | -0.01(-0.04%) |
Aug 27, 2024 | 27.89 | 27.94 | 27.88 | 27.89 | 269,847 | -0.06(-0.21%) |
Aug 26, 2024 | 27.91 | 27.95 | 27.83 | 27.95 | 338,333 | +0.03(+0.11%) |
Aug 23, 2024 | 28.06 | 28.09 | 27.92 | 27.92 | 330,287 | -0.04(-0.14%) |
Aug 22, 2024 | 28.08 | 28.09 | 27.95 | 27.96 | 183,855 | +0.03(+0.11%) |
Aug 21, 2024 | 27.91 | 28.04 | 27.91 | 27.93 | 170,565 | -0.02(-0.07%) |
Aug 20, 2024 | 28.08 | 28.08 | 27.88 | 27.95 | 130,725 | -0.15(-0.53%) |
Aug 19, 2024 | 28.00 | 28.10 | 27.95 | 28.10 | 210,779 | +0.09(+0.32%) |
Aug 16, 2024 | 27.85 | 28.04 | 27.85 | 28.01 | 436,558 | +0.10(+0.36%) |
Aug 15, 2024 | 27.88 | 28.08 | 27.80 | 27.91 | 400,683 | +0.29(+1.05%) |
Aug 14, 2024 | 27.57 | 27.63 | 27.47 | 27.62 | 456,266 | +0.02(+0.07%) |
Aug 13, 2024 | 27.41 | 27.60 | 27.41 | 27.60 | 237,008 | +0.13(+0.47%) |
Aug 12, 2024 | 27.45 | 27.52 | 27.40 | 27.47 | 576,729 | +0.15(+0.55%) |
Aug 09, 2024 | 27.27 | 27.38 | 27.24 | 27.32 | 429,683 | +0.02(+0.07%) |
Aug 08, 2024 | 27.13 | 27.36 | 27.11 | 27.30 | 363,323 | +0.34(+1.26%) |
Aug 07, 2024 | 27.09 | 27.26 | 26.91 | 26.96 | 368,980 | +0.07(+0.26%) |
Aug 06, 2024 | 26.81 | 27.07 | 26.75 | 26.89 | 564,225 | +0.07(+0.26%) |
Aug 05, 2024 | 26.22 | 27.11 | 26.13 | 26.82 | 762,744 | -0.66(-2.40%) |
Aug 02, 2024 | 27.89 | 27.89 | 27.38 | 27.48 | 3,937,997 | -0.94(-3.31%) |