Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 28.98 | 29.06 | 28.94 | 29.06 | 31,704 | +0.13(+0.46%) |
Oct 10, 2024 | 28.72 | 28.93 | 28.72 | 28.93 | 49,064 | +0.15(+0.51%) |
Oct 09, 2024 | 28.56 | 28.78 | 28.55 | 28.78 | 48,833 | +0.01(+0.03%) |
Oct 08, 2024 | 28.97 | 28.97 | 28.66 | 28.77 | 44,537 | -0.41(-1.41%) |
Oct 07, 2024 | 29.16 | 29.24 | 29.13 | 29.18 | 19,415 | +0.05(+0.18%) |
Oct 04, 2024 | 29.04 | 29.19 | 29.04 | 29.13 | 34,130 | +0.06(+0.22%) |
Oct 03, 2024 | 28.91 | 29.08 | 28.91 | 29.07 | 103,950 | +0.02(+0.06%) |
Oct 02, 2024 | 29.01 | 29.16 | 28.92 | 29.05 | 47,525 | +0.09(+0.31%) |
Oct 01, 2024 | 28.74 | 28.98 | 28.73 | 28.96 | 55,541 | +0.22(+0.76%) |
Sep 30, 2024 | 28.78 | 28.78 | 28.59 | 28.74 | 24,759 | -0.02(-0.05%) |
Sep 27, 2024 | 28.79 | 28.84 | 28.69 | 28.75 | 37,371 | +0.14(+0.47%) |
Sep 26, 2024 | 28.71 | 28.72 | 28.53 | 28.62 | 24,113 | +0.08(+0.27%) |
Sep 25, 2024 | 28.79 | 28.79 | 28.52 | 28.54 | 37,909 | -0.21(-0.72%) |
Sep 24, 2024 | 28.67 | 28.81 | 28.67 | 28.75 | 36,494 | +0.30(+1.04%) |
Sep 23, 2024 | 28.31 | 28.53 | 28.31 | 28.45 | 31,484 | +0.14(+0.49%) |
Sep 20, 2024 | 28.37 | 28.37 | 28.19 | 28.32 | 28,037 | -0.06(-0.21%) |
Sep 19, 2024 | 28.38 | 28.41 | 28.27 | 28.38 | 27,708 | +0.31(+1.10%) |
Sep 18, 2024 | 28.08 | 28.32 | 28.04 | 28.07 | 38,957 | -0.06(-0.21%) |
Sep 17, 2024 | 28.09 | 28.16 | 28.07 | 28.13 | 49,963 | +0.10(+0.35%) |
Sep 16, 2024 | 27.91 | 28.03 | 27.90 | 28.03 | 32,413 | +0.20(+0.73%) |
Sep 13, 2024 | 27.73 | 27.92 | 27.73 | 27.82 | 50,157 | +0.17(+0.62%) |
Sep 12, 2024 | 27.35 | 27.66 | 27.35 | 27.65 | 41,875 | +0.31(+1.12%) |
Sep 11, 2024 | 27.28 | 27.36 | 27.04 | 27.35 | 61,148 | +0.08(+0.29%) |
Sep 10, 2024 | 27.53 | 27.53 | 27.17 | 27.27 | 42,817 | -0.18(-0.67%) |
Sep 09, 2024 | 27.36 | 27.55 | 27.35 | 27.45 | 41,181 | +0.13(+0.49%) |
Sep 06, 2024 | 27.60 | 27.70 | 27.28 | 27.32 | 34,913 | -0.31(-1.12%) |
Sep 05, 2024 | 27.75 | 27.78 | 27.60 | 27.63 | 58,180 | +0.00(+0.00%) |
Sep 04, 2024 | 27.66 | 27.82 | 27.60 | 27.63 | 65,560 | -0.07(-0.25%) |
Sep 03, 2024 | 27.85 | 27.87 | 27.68 | 27.70 | 70,137 | -0.54(-1.91%) |
Aug 30, 2024 | 28.25 | 28.25 | 28.07 | 28.23 | 24,667 | +0.02(+0.09%) |
Aug 29, 2024 | 28.21 | 28.25 | 28.12 | 28.21 | 18,185 | +0.16(+0.59%) |
Aug 28, 2024 | 28.04 | 28.14 | 27.99 | 28.04 | 137,970 | -0.23(-0.81%) |
Aug 27, 2024 | 28.37 | 28.37 | 28.18 | 28.27 | 144,707 | -0.09(-0.32%) |
Aug 26, 2024 | 28.30 | 28.43 | 28.30 | 28.36 | 174,293 | +0.16(+0.56%) |
Aug 23, 2024 | 27.87 | 28.21 | 27.87 | 28.21 | 22,842 | +0.40(+1.45%) |
Aug 22, 2024 | 27.92 | 27.92 | 27.78 | 27.80 | 22,600 | -0.11(-0.39%) |
Aug 21, 2024 | 27.87 | 27.95 | 27.86 | 27.91 | 33,921 | +0.09(+0.32%) |
Aug 20, 2024 | 28.03 | 28.03 | 27.79 | 27.82 | 38,916 | -0.19(-0.68%) |
Aug 19, 2024 | 27.82 | 28.08 | 27.82 | 28.01 | 31,067 | +0.17(+0.61%) |
Aug 16, 2024 | 27.61 | 27.84 | 27.61 | 27.84 | 40,087 | +0.04(+0.14%) |
Aug 15, 2024 | 27.66 | 27.83 | 27.66 | 27.80 | 50,112 | +0.19(+0.69%) |
Aug 14, 2024 | 27.66 | 27.66 | 27.56 | 27.61 | 39,092 | -0.03(-0.11%) |
Aug 13, 2024 | 27.62 | 27.65 | 27.50 | 27.65 | 55,034 | +0.10(+0.38%) |
Aug 12, 2024 | 27.45 | 27.57 | 27.45 | 27.54 | 37,284 | +0.12(+0.45%) |
Aug 09, 2024 | 27.31 | 27.45 | 27.27 | 27.42 | 31,966 | +0.11(+0.40%) |
Aug 08, 2024 | 27.08 | 27.37 | 27.08 | 27.31 | 60,460 | +0.28(+1.03%) |
Aug 07, 2024 | 27.17 | 27.34 | 27.00 | 27.03 | 197,468 | -0.01(-0.04%) |
Aug 06, 2024 | 26.82 | 27.17 | 26.82 | 27.04 | 66,703 | +0.13(+0.48%) |
Aug 05, 2024 | 26.74 | 27.03 | 26.71 | 26.91 | 83,969 | -0.47(-1.71%) |
Aug 02, 2024 | 27.58 | 27.58 | 27.19 | 27.38 | 437,860 | -0.28(-1.01%) |