Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.03 | 29.05 | 29.01 | 29.03 | 352,866 | -0.08(-0.27%) |
Oct 17, 2024 | 29.10 | 29.11 | 29.07 | 29.11 | 720,000 | +0.09(+0.31%) |
Oct 16, 2024 | 28.95 | 29.04 | 28.94 | 29.02 | 191,513 | +0.08(+0.28%) |
Oct 15, 2024 | 28.87 | 28.96 | 28.87 | 28.94 | 373,803 | +0.02(+0.07%) |
Oct 14, 2024 | 28.92 | 28.96 | 28.88 | 28.92 | 1,291,921 | +0.09(+0.31%) |
Oct 11, 2024 | 28.82 | 28.84 | 28.80 | 28.83 | 270,167 | +0.02(+0.07%) |
Oct 10, 2024 | 28.80 | 28.90 | 28.80 | 28.81 | 349,867 | -0.01(-0.03%) |
Oct 09, 2024 | 28.77 | 28.82 | 28.76 | 28.82 | 222,301 | +0.13(+0.45%) |
Oct 08, 2024 | 28.66 | 28.73 | 28.66 | 28.69 | 5,172,291 | +0.00(+0.00%) |
Oct 07, 2024 | 28.68 | 28.70 | 28.64 | 28.69 | 283,194 | +0.02(+0.07%) |
Oct 04, 2024 | 28.70 | 28.73 | 28.66 | 28.67 | 456,184 | +0.16(+0.56%) |
Oct 03, 2024 | 28.50 | 28.57 | 28.48 | 28.51 | 1,203,662 | +0.09(+0.32%) |
Oct 02, 2024 | 28.37 | 28.44 | 28.37 | 28.42 | 814,978 | +0.12(+0.42%) |
Oct 01, 2024 | 28.27 | 28.35 | 28.23 | 28.30 | 1,299,046 | +0.12(+0.43%) |
Sep 30, 2024 | 28.07 | 28.21 | 28.07 | 28.18 | 1,322,285 | +0.11(+0.39%) |
Sep 27, 2024 | 28.02 | 28.11 | 28.00 | 28.07 | 845,275 | -0.01(-0.04%) |
Sep 26, 2024 | 28.15 | 28.20 | 28.07 | 28.08 | 389,373 | -0.13(-0.46%) |
Sep 25, 2024 | 28.02 | 28.21 | 28.01 | 28.21 | 263,300 | +0.19(+0.68%) |
Sep 24, 2024 | 28.12 | 28.16 | 28.02 | 28.02 | 212,960 | -0.16(-0.57%) |
Sep 23, 2024 | 28.17 | 28.21 | 28.14 | 28.18 | 310,911 | +0.04(+0.14%) |
Sep 20, 2024 | 28.15 | 28.20 | 28.10 | 28.14 | 370,014 | +0.05(+0.18%) |
Sep 19, 2024 | 28.18 | 28.21 | 28.07 | 28.09 | 331,089 | -0.12(-0.43%) |
Sep 18, 2024 | 28.09 | 28.23 | 27.96 | 28.21 | 638,835 | +0.03(+0.11%) |
Sep 17, 2024 | 28.12 | 28.18 | 28.12 | 28.18 | 455,994 | +0.09(+0.32%) |
Sep 16, 2024 | 28.07 | 28.13 | 28.06 | 28.09 | 1,623,776 | -0.09(-0.32%) |
Sep 13, 2024 | 28.14 | 28.20 | 28.13 | 28.18 | 957,334 | -0.04(-0.14%) |
Sep 12, 2024 | 28.30 | 28.32 | 28.21 | 28.22 | 330,238 | -0.12(-0.42%) |
Sep 11, 2024 | 28.34 | 28.35 | 28.31 | 28.34 | 332,837 | +0.03(+0.11%) |
Sep 10, 2024 | 28.32 | 28.35 | 28.30 | 28.31 | 371,574 | +0.01(+0.04%) |
Sep 09, 2024 | 28.26 | 28.30 | 28.25 | 28.30 | 361,655 | +0.12(+0.43%) |
Sep 06, 2024 | 28.17 | 28.23 | 28.06 | 28.18 | 759,092 | +0.04(+0.14%) |
Sep 05, 2024 | 28.14 | 28.21 | 28.10 | 28.14 | 426,539 | -0.04(-0.14%) |
Sep 04, 2024 | 28.27 | 28.28 | 28.16 | 28.18 | 738,115 | -0.14(-0.49%) |
Sep 03, 2024 | 28.26 | 28.35 | 28.23 | 28.32 | 2,698,746 | +0.05(+0.18%) |
Aug 30, 2024 | 28.25 | 28.30 | 28.21 | 28.27 | 2,138,636 | +0.08(+0.28%) |
Aug 29, 2024 | 28.18 | 28.24 | 28.16 | 28.19 | 1,798,620 | +0.10(+0.36%) |
Aug 28, 2024 | 28.09 | 28.12 | 28.04 | 28.09 | 588,163 | +0.16(+0.57%) |
Aug 27, 2024 | 28.01 | 28.02 | 27.93 | 27.93 | 1,806,506 | -0.09(-0.32%) |
Aug 26, 2024 | 28.01 | 28.04 | 27.98 | 28.02 | 318,222 | +0.06(+0.21%) |
Aug 23, 2024 | 28.20 | 28.21 | 27.94 | 27.96 | 968,469 | -0.24(-0.85%) |
Aug 22, 2024 | 28.12 | 28.23 | 28.12 | 28.20 | 3,506,430 | +0.13(+0.46%) |
Aug 21, 2024 | 28.16 | 28.23 | 28.01 | 28.07 | 568,515 | -0.09(-0.32%) |
Aug 20, 2024 | 28.21 | 28.23 | 28.14 | 28.16 | 487,190 | -0.10(-0.35%) |
Aug 19, 2024 | 28.37 | 28.37 | 28.26 | 28.26 | 4,595,733 | -0.15(-0.53%) |
Aug 16, 2024 | 28.48 | 28.52 | 28.41 | 28.41 | 320,239 | -0.14(-0.49%) |
Aug 15, 2024 | 28.60 | 28.60 | 28.52 | 28.55 | 378,412 | +0.10(+0.35%) |
Aug 14, 2024 | 28.43 | 28.45 | 28.35 | 28.45 | 615,946 | +0.03(+0.11%) |
Aug 13, 2024 | 28.53 | 28.53 | 28.42 | 28.42 | 229,367 | -0.15(-0.53%) |
Aug 12, 2024 | 28.61 | 28.62 | 28.57 | 28.57 | 181,628 | +0.00(+0.00%) |
Aug 09, 2024 | 28.58 | 28.59 | 28.55 | 28.57 | 350,507 | -0.03(-0.10%) |
Aug 08, 2024 | 28.63 | 28.67 | 28.59 | 28.60 | 304,940 | +0.04(+0.14%) |
Aug 07, 2024 | 28.58 | 28.59 | 28.54 | 28.56 | 921,948 | +0.06(+0.21%) |
Aug 06, 2024 | 28.53 | 28.53 | 28.48 | 28.50 | 787,289 | +0.09(+0.32%) |
Aug 05, 2024 | 28.32 | 28.48 | 28.30 | 28.41 | 2,084,281 | -0.16(-0.56%) |
Aug 02, 2024 | 28.63 | 28.63 | 28.54 | 28.57 | 1,180,297 | -0.29(-1.00%) |