Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.00 | 28.41 | 27.83 | 28.34 | 382,253 | +0.45(+1.61%) |
Oct 17, 2024 | 28.06 | 28.35 | 27.73 | 27.89 | 414,082 | -0.48(-1.69%) |
Oct 16, 2024 | 26.27 | 28.39 | 25.96 | 28.37 | 1,044,303 | +2.53(+9.79%) |
Oct 15, 2024 | 26.18 | 26.37 | 25.72 | 25.84 | 232,094 | -0.23(-0.88%) |
Oct 14, 2024 | 25.93 | 26.15 | 25.74 | 26.07 | 146,682 | +0.15(+0.58%) |
Oct 11, 2024 | 25.86 | 25.99 | 25.66 | 25.92 | 177,569 | +0.19(+0.74%) |
Oct 10, 2024 | 26.22 | 26.23 | 25.57 | 25.73 | 308,575 | -0.52(-1.98%) |
Oct 09, 2024 | 26.17 | 26.54 | 25.82 | 26.25 | 283,108 | +0.11(+0.42%) |
Oct 08, 2024 | 26.43 | 26.45 | 25.93 | 26.14 | 223,663 | -0.39(-1.47%) |
Oct 07, 2024 | 27.36 | 27.20 | 26.37 | 26.53 | 294,877 | -0.79(-2.89%) |
Oct 04, 2024 | 26.95 | 27.50 | 26.70 | 27.32 | 337,098 | +0.40(+1.49%) |
Oct 03, 2024 | 27.52 | 27.69 | 26.73 | 26.92 | 430,491 | -0.85(-3.06%) |
Oct 02, 2024 | 28.16 | 28.24 | 27.47 | 27.77 | 323,659 | -0.48(-1.70%) |
Oct 01, 2024 | 28.32 | 28.45 | 27.95 | 28.25 | 318,308 | +0.07(+0.25%) |
Sep 30, 2024 | 28.56 | 28.56 | 27.85 | 28.18 | 486,314 | -0.12(-0.42%) |
Sep 27, 2024 | 28.01 | 28.51 | 27.93 | 28.30 | 450,949 | +0.34(+1.22%) |
Sep 26, 2024 | 27.87 | 28.00 | 27.73 | 27.96 | 455,731 | +0.32(+1.16%) |
Sep 25, 2024 | 27.28 | 27.70 | 27.28 | 27.64 | 463,315 | +0.38(+1.39%) |
Sep 24, 2024 | 26.90 | 27.34 | 26.90 | 27.26 | 483,830 | +0.43(+1.60%) |
Sep 23, 2024 | 26.61 | 26.95 | 26.61 | 26.83 | 380,491 | +0.28(+1.05%) |
Sep 20, 2024 | 26.21 | 26.62 | 26.12 | 26.55 | 821,135 | +0.22(+0.84%) |
Sep 19, 2024 | 26.62 | 26.62 | 25.95 | 26.33 | 352,587 | +0.10(+0.38%) |
Sep 18, 2024 | 26.25 | 26.70 | 26.08 | 26.23 | 314,036 | -0.08(-0.30%) |
Sep 17, 2024 | 26.43 | 26.75 | 26.09 | 26.31 | 349,755 | -0.12(-0.45%) |
Sep 16, 2024 | 26.26 | 26.53 | 25.87 | 26.43 | 286,136 | +0.26(+0.99%) |
Sep 13, 2024 | 26.50 | 26.51 | 25.74 | 26.17 | 545,979 | -0.07(-0.27%) |
Sep 12, 2024 | 25.27 | 26.32 | 25.27 | 26.24 | 1,183,557 | +1.00(+3.96%) |
Sep 11, 2024 | 24.75 | 25.37 | 24.54 | 25.24 | 323,147 | +0.65(+2.64%) |
Sep 10, 2024 | 24.15 | 24.69 | 24.00 | 24.59 | 322,249 | +0.41(+1.70%) |
Sep 09, 2024 | 24.43 | 24.52 | 23.53 | 24.18 | 462,999 | -0.12(-0.49%) |
Sep 06, 2024 | 24.95 | 24.95 | 24.00 | 24.30 | 344,027 | -0.61(-2.45%) |
Sep 05, 2024 | 25.01 | 25.30 | 24.70 | 24.91 | 464,207 | -0.07(-0.28%) |
Sep 04, 2024 | 23.95 | 25.02 | 23.91 | 24.98 | 474,295 | +1.04(+4.34%) |
Sep 03, 2024 | 24.44 | 24.44 | 23.66 | 23.94 | 408,903 | -0.55(-2.25%) |
Aug 30, 2024 | 24.75 | 24.89 | 24.18 | 24.49 | 291,731 | -0.09(-0.35%) |
Aug 29, 2024 | 24.77 | 24.89 | 24.36 | 24.57 | 465,790 | -0.12(-0.48%) |
Aug 28, 2024 | 24.64 | 24.89 | 24.45 | 24.69 | 467,893 | +0.00(+0.00%) |
Aug 27, 2024 | 24.57 | 24.81 | 24.27 | 24.69 | 265,043 | +0.04(+0.16%) |
Aug 26, 2024 | 24.48 | 24.93 | 24.18 | 24.65 | 605,883 | +0.62(+2.58%) |
Aug 23, 2024 | 23.33 | 24.57 | 23.22 | 24.03 | 558,730 | +0.99(+4.28%) |
Aug 22, 2024 | 23.53 | 23.77 | 22.94 | 23.05 | 659,779 | -0.54(-2.30%) |
Aug 21, 2024 | 23.58 | 23.75 | 23.50 | 23.59 | 316,341 | +0.00(+0.00%) |
Aug 20, 2024 | 23.80 | 23.95 | 23.42 | 23.59 | 492,374 | -0.17(-0.71%) |
Aug 19, 2024 | 24.00 | 24.33 | 23.70 | 23.76 | 547,664 | -0.35(-1.43%) |
Aug 16, 2024 | 24.51 | 24.51 | 23.87 | 24.10 | 243,787 | -0.26(-1.05%) |
Aug 15, 2024 | 24.09 | 24.69 | 23.99 | 24.36 | 462,619 | +0.28(+1.15%) |
Aug 14, 2024 | 23.97 | 24.15 | 23.76 | 24.08 | 322,441 | +0.04(+0.16%) |
Aug 13, 2024 | 24.05 | 24.35 | 23.89 | 24.04 | 339,837 | +0.05(+0.21%) |
Aug 12, 2024 | 24.10 | 24.23 | 23.26 | 23.99 | 598,487 | -0.12(-0.49%) |
Aug 09, 2024 | 24.25 | 24.25 | 23.72 | 24.11 | 438,210 | -0.12(-0.49%) |
Aug 08, 2024 | 24.57 | 24.57 | 24.04 | 24.23 | 551,882 | +0.06(+0.24%) |
Aug 07, 2024 | 24.31 | 24.41 | 23.22 | 24.17 | 855,386 | +0.17(+0.70%) |
Aug 06, 2024 | 22.98 | 24.08 | 22.85 | 24.00 | 776,054 | +1.04(+4.51%) |
Aug 05, 2024 | 23.02 | 23.70 | 22.44 | 22.97 | 412,766 | -0.75(-3.16%) |
Aug 02, 2024 | 23.77 | 24.00 | 23.38 | 23.72 | 415,813 | -0.13(-0.54%) |