Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.56 | 27.70 | 27.56 | 27.67 | 39,531 | +0.09(+0.31%) |
Oct 17, 2024 | 27.93 | 27.93 | 27.58 | 27.58 | 61,306 | -0.09(-0.31%) |
Oct 16, 2024 | 27.52 | 27.68 | 27.46 | 27.67 | 18,209 | +0.20(+0.73%) |
Oct 15, 2024 | 27.60 | 27.64 | 27.47 | 27.47 | 14,611 | -0.17(-0.62%) |
Oct 14, 2024 | 27.48 | 27.64 | 27.48 | 27.64 | 9,892 | +0.22(+0.80%) |
Oct 11, 2024 | 27.25 | 27.42 | 27.25 | 27.42 | 45,688 | +0.20(+0.73%) |
Oct 10, 2024 | 27.29 | 27.29 | 27.16 | 27.22 | 457,968 | -0.11(-0.38%) |
Oct 09, 2024 | 27.12 | 27.50 | 27.12 | 27.32 | 25,309 | +0.16(+0.57%) |
Oct 08, 2024 | 27.15 | 27.18 | 27.08 | 27.17 | 15,168 | +0.14(+0.52%) |
Oct 07, 2024 | 27.21 | 27.21 | 26.98 | 27.03 | 23,110 | -0.23(-0.86%) |
Oct 04, 2024 | 27.21 | 27.57 | 27.04 | 27.26 | 56,265 | +0.19(+0.70%) |
Oct 03, 2024 | 27.15 | 27.15 | 27.01 | 27.07 | 26,799 | -0.14(-0.52%) |
Oct 02, 2024 | 27.07 | 27.24 | 27.07 | 27.22 | 73,139 | +0.06(+0.22%) |
Oct 01, 2024 | 27.08 | 27.21 | 27.05 | 27.16 | 24,960 | -0.10(-0.35%) |
Sep 30, 2024 | 27.02 | 27.26 | 27.02 | 27.25 | 37,765 | +0.13(+0.47%) |
Sep 27, 2024 | 27.13 | 27.45 | 27.09 | 27.13 | 77,390 | +0.06(+0.21%) |
Sep 26, 2024 | 27.05 | 27.34 | 27.04 | 27.07 | 31,777 | +0.09(+0.33%) |
Sep 25, 2024 | 27.09 | 27.09 | 26.97 | 26.98 | 21,659 | -0.09(-0.34%) |
Sep 24, 2024 | 27.08 | 27.13 | 27.06 | 27.07 | 44,819 | -0.04(-0.16%) |
Sep 23, 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 33,329 | +0.11(+0.41%) |
Sep 20, 2024 | 26.90 | 27.40 | 26.90 | 27.01 | 32,103 | +0.01(+0.02%) |
Sep 19, 2024 | 27.11 | 27.22 | 26.97 | 27.00 | 18,397 | +0.26(+0.98%) |
Sep 18, 2024 | 26.81 | 27.32 | 26.74 | 26.74 | 28,340 | -0.10(-0.37%) |
Sep 17, 2024 | 26.91 | 26.92 | 26.73 | 26.84 | 51,607 | -0.01(-0.04%) |
Sep 16, 2024 | 26.82 | 27.30 | 26.74 | 26.85 | 31,361 | +0.08(+0.30%) |
Sep 13, 2024 | 26.64 | 27.37 | 26.63 | 26.77 | 12,925 | +0.22(+0.83%) |
Sep 12, 2024 | 26.36 | 26.97 | 26.33 | 26.55 | 8,024 | +0.11(+0.41%) |
Sep 11, 2024 | 26.14 | 26.44 | 25.93 | 26.44 | 11,857 | +0.03(+0.11%) |
Sep 10, 2024 | 26.42 | 26.46 | 26.22 | 26.41 | 23,329 | +0.08(+0.30%) |
Sep 09, 2024 | 26.15 | 26.37 | 26.15 | 26.33 | 22,628 | +0.29(+1.11%) |
Sep 06, 2024 | 26.40 | 26.40 | 26.03 | 26.04 | 49,495 | -0.23(-0.87%) |
Sep 05, 2024 | 26.51 | 26.51 | 26.23 | 26.27 | 57,355 | -0.23(-0.87%) |
Sep 04, 2024 | 26.50 | 26.55 | 26.41 | 26.50 | 20,000 | +0.07(+0.26%) |
Sep 03, 2024 | 26.69 | 26.69 | 26.38 | 26.43 | 19,203 | -0.32(-1.18%) |
Aug 30, 2024 | 26.67 | 26.75 | 26.49 | 26.75 | 19,977 | +0.20(+0.75%) |
Aug 29, 2024 | 26.59 | 26.71 | 26.55 | 26.55 | 43,748 | +0.03(+0.10%) |
Aug 28, 2024 | 26.56 | 26.62 | 26.49 | 26.52 | 4,243 | -0.03(-0.11%) |
Aug 27, 2024 | 26.46 | 26.55 | 26.45 | 26.55 | 5,794 | +0.08(+0.30%) |
Aug 26, 2024 | 26.56 | 26.56 | 26.47 | 26.47 | 10,318 | -0.03(-0.11%) |
Aug 23, 2024 | 26.39 | 26.51 | 26.34 | 26.50 | 13,429 | +0.29(+1.09%) |
Aug 22, 2024 | 26.40 | 26.41 | 26.21 | 26.21 | 20,063 | -0.12(-0.44%) |
Aug 21, 2024 | 26.31 | 26.36 | 26.25 | 26.33 | 18,662 | +0.09(+0.33%) |
Aug 20, 2024 | 26.25 | 26.28 | 26.22 | 26.24 | 119,855 | -0.01(-0.02%) |
Aug 19, 2024 | 26.14 | 26.25 | 26.13 | 26.25 | 29,210 | +0.12(+0.47%) |
Aug 16, 2024 | 26.07 | 26.13 | 26.01 | 26.13 | 27,268 | +0.06(+0.22%) |
Aug 15, 2024 | 26.02 | 26.10 | 25.97 | 26.07 | 66,763 | +0.20(+0.78%) |
Aug 14, 2024 | 25.74 | 25.87 | 25.74 | 25.87 | 10,037 | +0.16(+0.62%) |
Aug 13, 2024 | 25.55 | 25.71 | 25.52 | 25.71 | 37,254 | +0.27(+1.07%) |
Aug 12, 2024 | 25.36 | 25.50 | 25.34 | 25.43 | 30,877 | -0.02(-0.09%) |
Aug 09, 2024 | 25.35 | 25.47 | 25.29 | 25.46 | 8,288 | +0.09(+0.36%) |
Aug 08, 2024 | 25.30 | 25.40 | 25.27 | 25.36 | 16,601 | +0.39(+1.55%) |
Aug 07, 2024 | 25.36 | 25.43 | 24.98 | 24.98 | 45,395 | -0.12(-0.47%) |
Aug 06, 2024 | 25.15 | 25.32 | 25.09 | 25.09 | 44,460 | +0.24(+0.97%) |
Aug 05, 2024 | 24.76 | 25.08 | 24.76 | 24.85 | 16,130 | -0.61(-2.39%) |
Aug 02, 2024 | 25.61 | 25.64 | 25.25 | 25.46 | 39,346 | -0.26(-1.01%) |