Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.35 | 27.40 | 27.35 | 27.40 | 149 | +0.58(+2.15%) |
Oct 17, 2024 | 26.89 | 26.89 | 26.82 | 26.82 | 1,907 | -0.38(-1.39%) |
Oct 16, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 76 | +0.15(+0.55%) |
Oct 15, 2024 | 27.10 | 27.10 | 26.99 | 27.05 | 2,064 | -0.54(-1.96%) |
Oct 14, 2024 | 27.70 | 27.70 | 27.59 | 27.59 | 914 | -0.12(-0.42%) |
Oct 11, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 173 | -0.03(-0.10%) |
Oct 10, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 131 | -0.34(-1.19%) |
Oct 09, 2024 | 27.89 | 28.07 | 27.89 | 28.07 | 481 | -0.46(-1.61%) |
Oct 08, 2024 | 28.43 | 28.53 | 28.35 | 28.53 | 4,599 | -1.09(-3.69%) |
Oct 07, 2024 | 29.39 | 29.69 | 28.96 | 29.62 | 16,438 | +0.99(+3.46%) |
Oct 04, 2024 | 28.33 | 28.72 | 28.33 | 28.63 | 1,260 | +0.67(+2.41%) |
Oct 03, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 59 | -0.41(-1.44%) |
Oct 02, 2024 | 28.05 | 28.36 | 27.98 | 28.36 | 15,802 | +0.92(+3.35%) |
Oct 01, 2024 | 27.39 | 27.47 | 27.39 | 27.44 | 280 | +0.14(+0.50%) |
Sep 30, 2024 | 27.49 | 27.53 | 27.31 | 27.31 | 8,406 | +0.32(+1.17%) |
Sep 27, 2024 | 27.03 | 27.18 | 26.97 | 26.99 | 924 | +0.40(+1.49%) |
Sep 26, 2024 | 26.71 | 26.71 | 26.59 | 26.59 | 674 | +0.97(+3.78%) |
Sep 25, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 51 | -0.30(-1.17%) |
Sep 24, 2024 | 25.97 | 25.97 | 25.93 | 25.93 | 135 | +0.85(+3.38%) |
Sep 23, 2024 | 25.08 | 25.11 | 25.08 | 25.08 | 253 | +0.05(+0.21%) |
Sep 20, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | -0.25(-0.97%) |
Sep 19, 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 136 | +0.33(+1.34%) |
Sep 18, 2024 | 24.93 | 24.95 | 24.87 | 24.94 | 1,381 | +0.05(+0.19%) |
Sep 17, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 51 | +0.11(+0.44%) |
Sep 16, 2024 | 25.01 | 25.01 | 24.78 | 24.78 | 419 | -0.02(-0.09%) |
Sep 13, 2024 | 24.82 | 24.82 | 24.81 | 24.81 | 268 | -0.07(-0.30%) |
Sep 12, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 307 | +0.09(+0.35%) |
Sep 11, 2024 | 24.63 | 24.79 | 24.51 | 24.79 | 389 | +0.86(+3.58%) |
Sep 10, 2024 | 24.00 | 24.00 | 23.75 | 23.94 | 472 | -0.21(-0.86%) |
Sep 09, 2024 | 24.12 | 24.14 | 24.12 | 24.14 | 480 | +0.18(+0.74%) |
Sep 06, 2024 | 23.99 | 23.99 | 23.97 | 23.97 | 149 | -0.77(-3.10%) |
Sep 05, 2024 | 24.80 | 24.94 | 24.69 | 24.73 | 12,654 | -0.13(-0.51%) |
Sep 04, 2024 | 24.94 | 24.95 | 24.84 | 24.86 | 1,789 | +0.15(+0.61%) |
Sep 03, 2024 | 25.23 | 25.23 | 24.71 | 24.71 | 510 | -0.63(-2.47%) |
Aug 30, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 129 | +0.16(+0.64%) |
Aug 29, 2024 | 25.25 | 25.25 | 25.17 | 25.17 | 565 | +0.30(+1.22%) |
Aug 28, 2024 | 24.98 | 24.98 | 24.87 | 24.87 | 207 | -0.35(-1.38%) |
Aug 27, 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 650 | -0.12(-0.49%) |
Aug 26, 2024 | 25.44 | 25.44 | 25.34 | 25.34 | 1,507 | -0.05(-0.19%) |
Aug 23, 2024 | 25.17 | 25.56 | 25.17 | 25.39 | 4,740 | +0.53(+2.12%) |
Aug 22, 2024 | 24.88 | 24.88 | 24.86 | 24.86 | 2,496 | -0.49(-1.94%) |
Aug 21, 2024 | 25.24 | 25.35 | 25.24 | 25.35 | 442 | +0.48(+1.94%) |
Aug 20, 2024 | 25.16 | 25.16 | 24.87 | 24.87 | 617 | -0.31(-1.23%) |
Aug 19, 2024 | 25.10 | 25.18 | 25.10 | 25.18 | 213 | +0.16(+0.65%) |
Aug 16, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.02(+0.09%) |
Aug 15, 2024 | 24.82 | 25.03 | 24.82 | 25.00 | 638 | +0.46(+1.88%) |
Aug 14, 2024 | 24.56 | 24.56 | 24.54 | 24.54 | 141 | -0.27(-1.08%) |
Aug 13, 2024 | 24.82 | 24.82 | 24.80 | 24.80 | 141 | +0.58(+2.38%) |
Aug 12, 2024 | 24.30 | 24.33 | 24.23 | 24.23 | 221 | -0.17(-0.70%) |
Aug 09, 2024 | 24.34 | 24.40 | 24.34 | 24.40 | 117 | -0.11(-0.47%) |
Aug 08, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 1 | +0.27(+1.13%) |
Aug 07, 2024 | 24.84 | 24.84 | 24.24 | 24.24 | 386 | -0.28(-1.14%) |
Aug 06, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 379 | +0.23(+0.96%) |
Aug 05, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 22 | -0.74(-2.95%) |
Aug 02, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 296 | -0.77(-2.98%) |