Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.99 | 28.32 | 27.60 | 27.72 | 706,350 | +0.09(+0.33%) |
Oct 17, 2024 | 28.16 | 28.23 | 27.60 | 27.63 | 1,358,740 | -0.10(-0.36%) |
Oct 16, 2024 | 27.12 | 28.20 | 27.12 | 27.73 | 1,092,896 | +0.92(+3.43%) |
Oct 15, 2024 | 27.48 | 27.53 | 26.74 | 26.81 | 373,469 | -0.23(-0.85%) |
Oct 11, 2024 | 27.04 | 0 | +0.04(+0.15%) | |||
Oct 10, 2024 | 27.33 | 27.60 | 26.95 | 27.00 | 364,502 | -0.62(-2.24%) |
Oct 09, 2024 | 27.80 | 27.95 | 27.51 | 27.62 | 358,299 | -0.23(-0.83%) |
Oct 08, 2024 | 27.50 | 27.89 | 27.15 | 27.85 | 418,402 | +0.21(+0.76%) |
Oct 07, 2024 | 27.47 | 27.64 | 27.15 | 27.64 | 380,405 | +0.07(+0.25%) |
Oct 04, 2024 | 27.55 | 27.61 | 27.14 | 27.57 | 800,452 | +0.18(+0.66%) |
Oct 03, 2024 | 27.23 | 27.44 | 26.96 | 27.39 | 692,353 | +0.19(+0.70%) |
Oct 02, 2024 | 26.64 | 27.27 | 26.64 | 27.20 | 906,692 | +0.38(+1.42%) |
Oct 01, 2024 | 26.39 | 27.07 | 26.30 | 26.82 | 674,662 | +0.63(+2.41%) |
Sep 30, 2024 | 26.26 | 26.62 | 26.00 | 26.19 | 1,267,162 | -0.41(-1.54%) |
Sep 27, 2024 | 26.81 | 26.88 | 26.27 | 26.60 | 478,752 | -0.19(-0.71%) |
Sep 26, 2024 | 26.90 | 26.93 | 26.53 | 26.79 | 1,084,304 | -0.01(-0.04%) |
Sep 25, 2024 | 26.59 | 26.83 | 26.11 | 26.80 | 686,900 | +0.24(+0.90%) |
Sep 24, 2024 | 26.79 | 26.80 | 26.27 | 26.56 | 1,085,972 | +0.08(+0.30%) |
Sep 23, 2024 | 25.62 | 26.53 | 25.45 | 26.48 | 2,260,040 | +1.03(+4.05%) |
Sep 20, 2024 | 25.42 | 25.74 | 25.05 | 25.45 | 1,446,506 | +0.84(+3.41%) |
Sep 19, 2024 | 24.63 | 24.80 | 24.24 | 24.61 | 596,416 | +0.55(+2.29%) |
Sep 18, 2024 | 24.11 | 24.59 | 23.64 | 24.06 | 791,666 | -0.11(-0.46%) |
Sep 17, 2024 | 24.49 | 24.74 | 23.85 | 24.17 | 599,313 | -0.29(-1.19%) |
Sep 16, 2024 | 23.76 | 24.47 | 23.53 | 24.46 | 490,322 | +0.72(+3.03%) |
Sep 13, 2024 | 24.59 | 24.61 | 23.46 | 23.74 | 546,750 | -0.59(-2.42%) |
Sep 12, 2024 | 24.76 | 24.84 | 24.25 | 24.33 | 587,440 | -0.07(-0.29%) |
Sep 11, 2024 | 23.55 | 24.84 | 23.21 | 24.40 | 1,398,220 | +0.85(+3.61%) |
Sep 10, 2024 | 23.71 | 23.96 | 23.27 | 23.55 | 516,217 | +0.39(+1.68%) |
Sep 09, 2024 | 23.13 | 23.32 | 22.85 | 23.16 | 490,068 | +0.32(+1.40%) |
Sep 06, 2024 | 23.83 | 23.95 | 22.63 | 22.84 | 869,453 | -1.06(-4.44%) |
Sep 05, 2024 | 24.34 | 24.35 | 23.50 | 23.90 | 375,186 | -0.70(-2.85%) |
Sep 04, 2024 | 23.64 | 24.61 | 23.33 | 24.60 | 469,727 | +1.09(+4.64%) |
Sep 03, 2024 | 24.08 | 24.24 | 23.35 | 23.51 | 462,879 | -1.15(-4.66%) |
Aug 30, 2024 | 24.66 | 0 | +0.41(+1.69%) | |||
Aug 29, 2024 | 24.76 | 24.76 | 24.03 | 24.25 | 444,723 | -0.51(-2.06%) |
Aug 28, 2024 | 25.15 | 25.38 | 24.15 | 24.76 | 377,434 | -0.51(-2.02%) |
Aug 27, 2024 | 25.36 | 25.36 | 24.28 | 25.27 | 452,793 | +0.00(+0.00%) |
Aug 26, 2024 | 25.99 | 25.99 | 25.06 | 25.27 | 850,034 | -0.01(-0.04%) |
Aug 23, 2024 | 25.29 | 25.77 | 25.05 | 25.28 | 1,453,004 | +1.16(+4.81%) |
Aug 22, 2024 | 23.71 | 24.19 | 23.57 | 24.12 | 872,408 | +0.55(+2.33%) |
Aug 21, 2024 | 23.28 | 23.62 | 23.22 | 23.57 | 498,836 | +0.28(+1.20%) |
Aug 20, 2024 | 23.00 | 23.55 | 22.98 | 23.29 | 815,919 | +0.31(+1.35%) |
Aug 19, 2024 | 23.43 | 23.85 | 22.91 | 22.98 | 793,963 | -0.44(-1.88%) |
Aug 16, 2024 | 23.91 | 24.00 | 23.33 | 23.42 | 844,085 | -0.49(-2.05%) |
Aug 15, 2024 | 24.78 | 24.78 | 23.85 | 23.91 | 393,051 | -0.45(-1.85%) |
Aug 14, 2024 | 24.16 | 24.91 | 24.07 | 24.36 | 326,752 | +0.17(+0.70%) |
Aug 13, 2024 | 23.65 | 24.38 | 23.62 | 24.19 | 557,254 | +0.67(+2.85%) |
Aug 12, 2024 | 24.37 | 24.80 | 23.40 | 23.52 | 610,120 | -0.78(-3.21%) |
Aug 09, 2024 | 24.92 | 25.19 | 24.12 | 24.30 | 277,394 | -0.81(-3.23%) |
Aug 08, 2024 | 24.79 | 25.25 | 24.53 | 25.11 | 555,793 | +0.66(+2.70%) |
Aug 07, 2024 | 24.50 | 24.84 | 24.45 | 24.45 | 661,844 | +0.36(+1.49%) |
Aug 06, 2024 | 23.60 | 24.17 | 23.33 | 24.09 | 1,127,823 | +0.10(+0.42%) |
Aug 02, 2024 | 23.99 | 0 | -0.83(-3.34%) |