Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 26.99 | 162 | +0.82(+3.14%) | |||
Oct 16, 2024 | 26.70 | 26.72 | 26.17 | 26.17 | 855 | +0.22(+0.85%) |
Oct 15, 2024 | 25.89 | 26.00 | 25.89 | 25.95 | 1,128 | +0.95(+3.80%) |
Oct 14, 2024 | 26.66 | 26.66 | 25.00 | 25.00 | 1,353 | -0.95(-3.66%) |
Oct 11, 2024 | 25.86 | 26.14 | 25.30 | 25.95 | 43,130 | -0.19(-0.73%) |
Oct 10, 2024 | 26.26 | 27.98 | 25.12 | 26.14 | 2,161 | -1.91(-6.81%) |
Oct 09, 2024 | 26.05 | 28.05 | 25.30 | 28.05 | 1,040 | +2.32(+9.01%) |
Oct 07, 2024 | 25.73 | 464 | +0.22(+0.86%) | |||
Oct 04, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 285 | -0.88(-3.32%) |
Oct 02, 2024 | 26.39 | 93 | -0.55(-2.06%) | |||
Oct 01, 2024 | 26.77 | 26.94 | 26.77 | 26.94 | 677 | +0.36(+1.35%) |
Sep 30, 2024 | 27.50 | 27.50 | 26.58 | 26.58 | 1,330 | -0.47(-1.74%) |
Sep 27, 2024 | 27.35 | 27.39 | 27.05 | 27.05 | 2,824 | +0.47(+1.77%) |
Sep 26, 2024 | 26.50 | 26.85 | 26.50 | 26.58 | 1,219 | -0.41(-1.52%) |
Sep 25, 2024 | 27.53 | 27.53 | 26.74 | 26.99 | 9,048 | -0.26(-0.95%) |
Sep 24, 2024 | 28.20 | 28.20 | 27.25 | 27.25 | 966 | +0.57(+2.13%) |
Sep 23, 2024 | 26.76 | 27.10 | 26.68 | 26.68 | 2,320 | -0.08(-0.29%) |
Sep 20, 2024 | 26.95 | 26.95 | 26.76 | 26.76 | 1,643 | +1.16(+4.53%) |
Sep 18, 2024 | 25.60 | 184 | +0.71(+2.85%) | |||
Sep 16, 2024 | 24.89 | 118 | -0.56(-2.20%) | |||
Sep 13, 2024 | 25.46 | 27.02 | 25.45 | 25.45 | 3,962 | -0.11(-0.43%) |
Sep 12, 2024 | 25.54 | 25.77 | 25.54 | 25.56 | 16,559 | +0.50(+2.00%) |
Sep 11, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 526 | -0.70(-2.72%) |
Sep 10, 2024 | 26.21 | 26.34 | 25.76 | 25.76 | 2,412 | -1.64(-5.99%) |
Sep 09, 2024 | 26.61 | 27.40 | 26.61 | 27.40 | 2,652 | -1.05(-3.69%) |
Sep 06, 2024 | 27.55 | 28.45 | 27.55 | 28.45 | 2,179 | +1.36(+5.02%) |
Sep 05, 2024 | 27.08 | 28.00 | 27.08 | 27.09 | 908 | -0.23(-0.84%) |
Sep 04, 2024 | 27.45 | 27.78 | 26.70 | 27.32 | 2,394 | -0.12(-0.44%) |
Sep 03, 2024 | 28.05 | 28.55 | 27.44 | 27.44 | 26,177 | +0.52(+1.91%) |
Aug 30, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 308 | -0.39(-1.44%) |
Aug 29, 2024 | 27.74 | 27.74 | 27.32 | 27.32 | 2,313 | +0.37(+1.37%) |
Aug 28, 2024 | 26.49 | 27.01 | 26.21 | 26.95 | 1,987 | -1.77(-6.16%) |
Aug 27, 2024 | 27.72 | 28.72 | 27.72 | 28.72 | 2,148 | +1.26(+4.59%) |
Aug 26, 2024 | 28.12 | 28.12 | 27.00 | 27.46 | 1,896 | -0.78(-2.76%) |
Aug 22, 2024 | 28.24 | 182 | +0.84(+3.07%) | |||
Aug 21, 2024 | 28.08 | 28.08 | 27.40 | 27.40 | 496 | +0.80(+3.01%) |
Aug 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 4,873 | -0.97(-3.54%) |
Aug 19, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 978 | +0.55(+2.05%) |
Aug 16, 2024 | 27.50 | 27.50 | 26.98 | 27.02 | 10,602 | -1.10(-3.91%) |
Aug 15, 2024 | 27.88 | 28.12 | 27.56 | 28.12 | 9,949 | -0.01(-0.04%) |
Aug 14, 2024 | 26.77 | 28.86 | 26.77 | 28.13 | 9,682 | +0.30(+1.08%) |
Aug 13, 2024 | 27.66 | 28.00 | 27.66 | 27.83 | 5,618 | -0.47(-1.64%) |
Aug 12, 2024 | 28.00 | 28.30 | 28.00 | 28.30 | 560 | +0.09(+0.30%) |
Aug 09, 2024 | 29.25 | 29.40 | 28.21 | 28.21 | 1,121 | -2.14(-7.04%) |
Aug 08, 2024 | 30.35 | 30.35 | 29.60 | 30.35 | 4,013 | +0.95(+3.22%) |
Aug 07, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 377 | +0.85(+2.98%) |
Aug 06, 2024 | 29.20 | 29.20 | 28.55 | 28.55 | 1,323 | -1.51(-5.02%) |
Aug 05, 2024 | 30.06 | 31.05 | 30.06 | 30.06 | 1,228 | -0.99(-3.18%) |