Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.30 | 26.42 | 26.23 | 26.27 | 1,257,105 | +0.00(+0.00%) |
Oct 17, 2024 | 26.26 | 26.36 | 26.25 | 26.27 | 1,336,200 | -0.10(-0.38%) |
Oct 16, 2024 | 26.60 | 26.61 | 26.36 | 26.37 | 1,232,442 | -0.21(-0.79%) |
Oct 15, 2024 | 26.46 | 26.60 | 26.41 | 26.58 | 2,176,800 | +0.21(+0.80%) |
Oct 14, 2024 | 26.53 | 26.59 | 26.33 | 26.37 | 1,163,311 | -0.13(-0.49%) |
Oct 11, 2024 | 26.70 | 26.72 | 26.47 | 26.50 | 1,706,191 | -0.23(-0.86%) |
Oct 10, 2024 | 26.71 | 26.82 | 26.69 | 26.73 | 1,544,727 | +0.04(+0.15%) |
Oct 09, 2024 | 26.96 | 27.01 | 26.66 | 26.69 | 1,514,374 | -0.26(-0.96%) |
Oct 08, 2024 | 26.98 | 27.09 | 26.92 | 26.95 | 1,398,436 | -0.07(-0.26%) |
Oct 07, 2024 | 26.87 | 27.11 | 26.82 | 27.02 | 1,471,579 | +0.24(+0.90%) |
Oct 04, 2024 | 26.84 | 27.02 | 26.77 | 26.78 | 1,406,131 | -0.20(-0.74%) |
Oct 03, 2024 | 26.97 | 27.09 | 26.92 | 26.98 | 1,189,865 | +0.12(+0.45%) |
Oct 02, 2024 | 26.86 | 27.00 | 26.82 | 26.86 | 1,169,147 | -0.01(-0.04%) |
Oct 01, 2024 | 26.82 | 27.02 | 26.77 | 26.87 | 1,983,726 | +0.11(+0.41%) |
Sep 30, 2024 | 26.81 | 27.02 | 26.75 | 26.76 | 1,422,764 | -0.02(-0.07%) |
Sep 27, 2024 | 26.79 | 26.81 | 26.57 | 26.78 | 1,179,217 | -0.06(-0.22%) |
Sep 26, 2024 | 26.87 | 26.93 | 26.80 | 26.84 | 842,222 | -0.15(-0.56%) |
Sep 25, 2024 | 26.78 | 27.04 | 26.75 | 26.99 | 1,069,259 | +0.20(+0.77%) |
Sep 24, 2024 | 26.82 | 26.91 | 26.76 | 26.79 | 1,024,695 | -0.07(-0.26%) |
Sep 23, 2024 | 26.85 | 26.92 | 26.81 | 26.85 | 1,023,114 | -0.03(-0.11%) |
Sep 20, 2024 | 26.94 | 27.01 | 26.83 | 26.88 | 1,365,483 | -0.01(-0.04%) |
Sep 19, 2024 | 26.85 | 27.02 | 26.80 | 26.89 | 1,742,703 | -0.34(-1.23%) |
Sep 18, 2024 | 27.13 | 27.25 | 26.90 | 27.23 | 2,238,002 | +0.09(+0.35%) |
Sep 17, 2024 | 27.07 | 27.23 | 26.99 | 27.14 | 1,514,990 | +0.01(+0.05%) |
Sep 16, 2024 | 27.18 | 27.23 | 27.05 | 27.12 | 1,102,466 | -0.15(-0.54%) |
Sep 13, 2024 | 27.43 | 27.44 | 27.18 | 27.27 | 1,929,694 | -0.18(-0.65%) |
Sep 12, 2024 | 27.60 | 27.75 | 27.45 | 27.45 | 1,228,011 | -0.18(-0.64%) |
Sep 11, 2024 | 27.76 | 28.20 | 27.58 | 27.62 | 1,685,063 | -0.07(-0.25%) |
Sep 10, 2024 | 27.56 | 27.90 | 27.56 | 27.69 | 1,505,217 | +0.07(+0.25%) |
Sep 09, 2024 | 27.73 | 27.82 | 27.50 | 27.62 | 1,818,377 | -0.32(-1.13%) |
Sep 06, 2024 | 27.62 | 27.97 | 27.49 | 27.94 | 2,734,782 | +0.30(+1.07%) |
Sep 05, 2024 | 27.46 | 27.80 | 27.43 | 27.64 | 1,871,885 | +0.15(+0.54%) |
Sep 04, 2024 | 27.52 | 27.58 | 27.36 | 27.50 | 1,982,160 | -0.01(-0.04%) |
Sep 03, 2024 | 27.25 | 27.61 | 27.19 | 27.51 | 2,141,625 | +0.39(+1.46%) |
Aug 30, 2024 | 27.22 | 27.37 | 27.09 | 27.11 | 1,543,617 | -0.12(-0.43%) |
Aug 29, 2024 | 27.21 | 27.41 | 27.07 | 27.23 | 1,787,812 | -0.17(-0.61%) |
Aug 28, 2024 | 27.31 | 27.57 | 27.22 | 27.40 | 1,137,419 | +0.11(+0.40%) |
Aug 27, 2024 | 27.32 | 27.39 | 27.28 | 27.29 | 975,377 | -0.01(-0.04%) |
Aug 26, 2024 | 27.32 | 27.36 | 27.17 | 27.30 | 1,238,502 | -0.04(-0.14%) |
Aug 23, 2024 | 27.52 | 27.56 | 27.31 | 27.34 | 1,418,783 | -0.29(-1.04%) |
Aug 22, 2024 | 27.46 | 27.71 | 27.42 | 27.62 | 1,447,070 | +0.13(+0.47%) |
Aug 21, 2024 | 27.48 | 27.60 | 27.44 | 27.50 | 1,352,200 | -0.03(-0.11%) |
Aug 20, 2024 | 27.52 | 27.58 | 27.48 | 27.52 | 1,250,347 | +0.04(+0.14%) |
Aug 19, 2024 | 27.60 | 27.60 | 27.48 | 27.49 | 910,727 | -0.15(-0.54%) |
Aug 16, 2024 | 27.75 | 27.78 | 27.59 | 27.63 | 963,821 | -0.07(-0.25%) |
Aug 15, 2024 | 27.76 | 27.89 | 27.67 | 27.70 | 1,095,578 | -0.38(-1.37%) |
Aug 14, 2024 | 28.26 | 28.28 | 28.04 | 28.09 | 1,045,129 | -0.16(-0.56%) |
Aug 13, 2024 | 28.45 | 28.52 | 28.23 | 28.25 | 891,995 | -0.30(-1.04%) |
Aug 12, 2024 | 28.37 | 28.61 | 28.37 | 28.54 | 720,682 | +0.12(+0.42%) |
Aug 09, 2024 | 28.48 | 28.61 | 28.32 | 28.42 | 889,009 | -0.03(-0.10%) |
Aug 08, 2024 | 28.83 | 28.84 | 28.41 | 28.45 | 1,152,320 | -0.49(-1.70%) |
Aug 07, 2024 | 28.59 | 28.98 | 28.43 | 28.95 | 1,375,832 | +0.17(+0.58%) |
Aug 06, 2024 | 28.97 | 29.05 | 28.44 | 28.78 | 1,418,570 | -0.21(-0.71%) |
Aug 05, 2024 | 29.03 | 29.13 | 28.76 | 28.98 | 4,371,793 | +0.73(+2.58%) |
Aug 02, 2024 | 28.06 | 28.51 | 28.05 | 28.25 | 1,977,296 | +0.43(+1.56%) |