Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.60 | 28.62 | 28.59 | 28.61 | 906,671 | +0.04(+0.14%) |
Oct 17, 2024 | 28.57 | 28.59 | 28.55 | 28.57 | 1,492,528 | -0.09(-0.31%) |
Oct 16, 2024 | 28.66 | 28.68 | 28.65 | 28.66 | 896,686 | +0.04(+0.14%) |
Oct 15, 2024 | 28.62 | 28.64 | 28.60 | 28.62 | 830,086 | +0.08(+0.28%) |
Oct 14, 2024 | 28.50 | 28.54 | 28.48 | 28.54 | 676,839 | -0.03(-0.11%) |
Oct 11, 2024 | 28.55 | 28.60 | 28.54 | 28.57 | 1,622,619 | +0.02(+0.07%) |
Oct 10, 2024 | 28.55 | 28.57 | 28.48 | 28.55 | 1,149,686 | +0.00(+0.00%) |
Oct 09, 2024 | 28.58 | 28.59 | 28.53 | 28.55 | 2,012,666 | -0.06(-0.21%) |
Oct 08, 2024 | 28.57 | 28.62 | 28.56 | 28.61 | 1,579,037 | +0.01(+0.03%) |
Oct 07, 2024 | 28.58 | 28.62 | 28.58 | 28.60 | 1,785,399 | -0.06(-0.21%) |
Oct 04, 2024 | 28.70 | 28.75 | 28.66 | 28.66 | 1,255,612 | -0.24(-0.83%) |
Oct 03, 2024 | 28.95 | 28.96 | 28.89 | 28.90 | 1,876,815 | -0.10(-0.34%) |
Oct 02, 2024 | 28.98 | 29.02 | 28.95 | 29.00 | 1,493,870 | -0.05(-0.17%) |
Oct 01, 2024 | 29.04 | 29.12 | 29.03 | 29.05 | 2,121,993 | +0.08(+0.27%) |
Sep 30, 2024 | 29.03 | 29.04 | 28.95 | 28.97 | 1,390,408 | -0.08(-0.27%) |
Sep 27, 2024 | 29.00 | 29.07 | 29.00 | 29.05 | 708,457 | +0.09(+0.31%) |
Sep 26, 2024 | 29.00 | 29.01 | 28.94 | 28.96 | 1,351,792 | -0.03(-0.10%) |
Sep 25, 2024 | 29.04 | 29.06 | 28.99 | 28.99 | 791,125 | -0.08(-0.27%) |
Sep 24, 2024 | 28.99 | 29.08 | 28.97 | 29.07 | 1,648,811 | +0.04(+0.14%) |
Sep 23, 2024 | 29.00 | 29.06 | 28.96 | 29.03 | 963,050 | -0.02(-0.07%) |
Sep 20, 2024 | 29.01 | 29.08 | 28.98 | 29.05 | 1,015,501 | +0.00(+0.00%) |
Sep 19, 2024 | 29.01 | 29.05 | 28.99 | 29.05 | 1,658,280 | +0.01(+0.03%) |
Sep 18, 2024 | 29.08 | 29.19 | 29.03 | 29.04 | 1,493,483 | -0.09(-0.31%) |
Sep 17, 2024 | 29.14 | 29.15 | 29.10 | 29.13 | 1,941,714 | -0.04(-0.14%) |
Sep 16, 2024 | 29.13 | 29.17 | 29.12 | 29.17 | 894,152 | +0.05(+0.17%) |
Sep 13, 2024 | 29.13 | 29.14 | 29.09 | 29.12 | 1,151,726 | +0.06(+0.21%) |
Sep 12, 2024 | 29.07 | 29.10 | 29.02 | 29.06 | 3,854,852 | -0.02(-0.07%) |
Sep 11, 2024 | 29.05 | 29.16 | 29.05 | 29.08 | 2,992,902 | -0.04(-0.14%) |
Sep 10, 2024 | 29.02 | 29.12 | 29.02 | 29.12 | 2,102,521 | +0.11(+0.38%) |
Sep 09, 2024 | 28.99 | 29.04 | 28.97 | 29.01 | 1,407,242 | +0.01(+0.03%) |
Sep 06, 2024 | 28.96 | 29.09 | 28.90 | 29.00 | 2,463,600 | +0.07(+0.24%) |
Sep 05, 2024 | 28.96 | 28.98 | 28.88 | 28.93 | 1,748,795 | +0.02(+0.07%) |
Sep 04, 2024 | 28.80 | 28.91 | 28.80 | 28.91 | 2,113,225 | +0.13(+0.45%) |
Sep 03, 2024 | 28.75 | 28.79 | 28.74 | 28.78 | 2,324,925 | +0.12(+0.42%) |
Aug 30, 2024 | 28.71 | 28.74 | 28.65 | 28.66 | 1,324,204 | -0.05(-0.17%) |
Aug 29, 2024 | 28.71 | 28.72 | 28.68 | 28.71 | 1,256,463 | -0.04(-0.14%) |
Aug 28, 2024 | 28.76 | 28.77 | 28.73 | 28.75 | 2,351,466 | +0.01(+0.03%) |
Aug 27, 2024 | 28.70 | 28.77 | 28.68 | 28.74 | 1,481,101 | -0.01(-0.03%) |
Aug 26, 2024 | 28.81 | 28.81 | 28.74 | 28.75 | 1,030,680 | -0.01(-0.03%) |
Aug 23, 2024 | 28.69 | 28.78 | 28.67 | 28.76 | 1,305,899 | +0.11(+0.38%) |
Aug 22, 2024 | 28.71 | 28.71 | 28.63 | 28.65 | 684,676 | -0.10(-0.35%) |
Aug 21, 2024 | 28.73 | 28.81 | 28.68 | 28.75 | 1,083,532 | +0.05(+0.17%) |
Aug 20, 2024 | 28.67 | 28.70 | 28.66 | 28.70 | 952,995 | +0.08(+0.28%) |
Aug 19, 2024 | 28.59 | 28.64 | 28.58 | 28.62 | 2,518,241 | +0.03(+0.10%) |
Aug 16, 2024 | 28.60 | 28.60 | 28.54 | 28.59 | 1,252,089 | +0.04(+0.14%) |
Aug 15, 2024 | 28.52 | 28.56 | 28.51 | 28.55 | 1,869,330 | -0.15(-0.52%) |
Aug 14, 2024 | 28.67 | 28.74 | 28.66 | 28.70 | 1,091,622 | +0.01(+0.03%) |
Aug 13, 2024 | 28.68 | 28.69 | 28.65 | 28.69 | 767,358 | +0.09(+0.31%) |
Aug 12, 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 1,843,188 | +0.08(+0.28%) |
Aug 09, 2024 | 28.57 | 28.57 | 28.51 | 28.52 | 1,011,018 | +0.05(+0.19%) |
Aug 08, 2024 | 28.45 | 28.48 | 28.43 | 28.47 | 1,421,684 | -0.06(-0.23%) |
Aug 07, 2024 | 28.54 | 28.55 | 28.48 | 28.53 | 1,811,686 | -0.06(-0.21%) |
Aug 06, 2024 | 28.71 | 28.72 | 28.56 | 28.59 | 2,320,646 | -0.16(-0.55%) |
Aug 05, 2024 | 28.90 | 28.95 | 28.68 | 28.75 | 5,330,788 | +0.00(+0.00%) |
Aug 02, 2024 | 28.63 | 28.77 | 28.63 | 28.75 | 3,183,542 | +0.34(+1.19%) |