Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.29 | 28.30 | 27.94 | 28.04 | 210,975 | -0.30(-1.06%) |
Oct 17, 2024 | 28.28 | 28.38 | 28.00 | 28.34 | 196,489 | +0.07(+0.25%) |
Oct 16, 2024 | 28.09 | 28.48 | 27.99 | 28.27 | 318,027 | +0.52(+1.87%) |
Oct 15, 2024 | 27.51 | 28.42 | 27.43 | 27.75 | 303,375 | +0.26(+0.95%) |
Oct 14, 2024 | 27.26 | 27.58 | 26.95 | 27.49 | 153,977 | +0.33(+1.22%) |
Oct 11, 2024 | 26.47 | 27.36 | 26.47 | 27.16 | 269,803 | +0.82(+3.11%) |
Oct 10, 2024 | 26.01 | 26.35 | 25.82 | 26.34 | 149,292 | +0.10(+0.38%) |
Oct 09, 2024 | 25.75 | 26.37 | 25.71 | 26.24 | 158,785 | +0.39(+1.51%) |
Oct 08, 2024 | 26.24 | 26.25 | 25.85 | 25.85 | 198,809 | -0.22(-0.84%) |
Oct 07, 2024 | 26.20 | 26.25 | 25.90 | 26.07 | 181,564 | -0.26(-0.99%) |
Oct 04, 2024 | 26.32 | 26.50 | 26.12 | 26.33 | 122,120 | +0.47(+1.82%) |
Oct 03, 2024 | 25.60 | 25.95 | 25.45 | 25.86 | 167,335 | +0.12(+0.47%) |
Oct 02, 2024 | 25.98 | 26.40 | 25.66 | 25.74 | 153,299 | -0.36(-1.38%) |
Oct 01, 2024 | 26.75 | 26.75 | 26.00 | 26.10 | 204,743 | -0.83(-3.08%) |
Sep 30, 2024 | 26.52 | 27.06 | 26.52 | 26.93 | 228,775 | +0.38(+1.43%) |
Sep 27, 2024 | 26.67 | 26.79 | 26.33 | 26.55 | 327,496 | +0.08(+0.30%) |
Sep 26, 2024 | 26.77 | 26.77 | 26.34 | 26.47 | 227,733 | +0.11(+0.41%) |
Sep 25, 2024 | 26.63 | 26.63 | 26.25 | 26.36 | 194,604 | -0.21(-0.79%) |
Sep 24, 2024 | 27.04 | 27.16 | 26.54 | 26.57 | 177,924 | -0.47(-1.73%) |
Sep 23, 2024 | 27.46 | 27.50 | 26.99 | 27.04 | 352,956 | -0.28(-1.02%) |
Sep 20, 2024 | 27.38 | 27.62 | 27.28 | 27.31 | 1,906,831 | -0.40(-1.43%) |
Sep 19, 2024 | 27.85 | 27.87 | 27.24 | 27.71 | 320,566 | +0.62(+2.27%) |
Sep 18, 2024 | 27.13 | 27.85 | 26.59 | 27.10 | 297,222 | +0.04(+0.15%) |
Sep 17, 2024 | 26.96 | 27.55 | 26.77 | 27.06 | 322,305 | +0.41(+1.53%) |
Sep 16, 2024 | 26.47 | 26.71 | 26.05 | 26.65 | 473,639 | +0.33(+1.25%) |
Sep 13, 2024 | 26.02 | 26.36 | 25.99 | 26.32 | 548,720 | +0.64(+2.47%) |
Sep 12, 2024 | 25.84 | 25.86 | 25.47 | 25.69 | 223,983 | +0.05(+0.19%) |
Sep 11, 2024 | 25.58 | 25.66 | 24.96 | 25.64 | 290,079 | -0.22(-0.85%) |
Sep 10, 2024 | 25.85 | 25.88 | 25.25 | 25.85 | 257,374 | +0.10(+0.39%) |
Sep 09, 2024 | 25.94 | 26.08 | 25.69 | 25.76 | 503,927 | -0.21(-0.80%) |
Sep 06, 2024 | 26.46 | 26.61 | 25.68 | 25.96 | 456,129 | -0.48(-1.80%) |
Sep 05, 2024 | 26.73 | 26.74 | 26.28 | 26.44 | 148,226 | -0.12(-0.45%) |
Sep 04, 2024 | 26.93 | 27.29 | 26.46 | 26.56 | 130,941 | -0.50(-1.84%) |
Sep 03, 2024 | 27.04 | 27.38 | 26.82 | 27.06 | 236,837 | -0.30(-1.09%) |
Aug 30, 2024 | 27.36 | 27.48 | 26.98 | 27.35 | 215,658 | +0.06(+0.22%) |
Aug 29, 2024 | 27.45 | 27.52 | 26.98 | 27.29 | 246,807 | +0.04(+0.15%) |
Aug 28, 2024 | 27.12 | 27.62 | 27.02 | 27.26 | 269,704 | +0.07(+0.26%) |
Aug 27, 2024 | 27.12 | 27.28 | 26.85 | 27.19 | 257,939 | -0.21(-0.76%) |
Aug 26, 2024 | 27.88 | 27.89 | 27.38 | 27.39 | 209,367 | -0.15(-0.54%) |
Aug 23, 2024 | 26.54 | 28.17 | 26.54 | 27.54 | 279,551 | +1.18(+4.48%) |
Aug 22, 2024 | 26.11 | 26.51 | 26.11 | 26.36 | 105,620 | +0.20(+0.76%) |
Aug 21, 2024 | 26.29 | 26.29 | 25.96 | 26.16 | 123,939 | +0.07(+0.27%) |
Aug 20, 2024 | 26.41 | 26.46 | 26.07 | 26.09 | 118,571 | -0.48(-1.79%) |
Aug 19, 2024 | 26.37 | 26.61 | 26.27 | 26.57 | 209,393 | +0.20(+0.75%) |
Aug 16, 2024 | 25.63 | 26.45 | 25.63 | 26.37 | 205,117 | +0.72(+2.79%) |
Aug 15, 2024 | 25.70 | 26.07 | 25.63 | 25.66 | 218,338 | +0.56(+2.22%) |
Aug 14, 2024 | 25.40 | 25.40 | 24.82 | 25.10 | 138,642 | -0.09(-0.35%) |
Aug 13, 2024 | 25.11 | 25.21 | 24.43 | 25.19 | 197,501 | +0.44(+1.77%) |
Aug 12, 2024 | 25.43 | 25.68 | 24.68 | 24.75 | 321,536 | -0.40(-1.58%) |
Aug 09, 2024 | 25.29 | 25.36 | 24.78 | 25.15 | 312,816 | -0.17(-0.67%) |
Aug 08, 2024 | 25.22 | 25.36 | 24.84 | 25.32 | 257,434 | +0.52(+2.08%) |
Aug 07, 2024 | 25.23 | 25.32 | 24.68 | 24.80 | 578,577 | -0.09(-0.36%) |
Aug 06, 2024 | 24.88 | 25.19 | 24.70 | 24.89 | 214,110 | -0.01(-0.04%) |
Aug 05, 2024 | 24.54 | 25.17 | 24.03 | 24.90 | 325,117 | -0.87(-3.39%) |
Aug 02, 2024 | 25.59 | 25.96 | 25.32 | 25.78 | 267,795 | -0.82(-3.10%) |