Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 27.83 | 27.98 | 27.79 | 27.82 | 3,115 | -0.07(-0.26%) |
Oct 24, 2024 | 27.82 | 27.89 | 27.82 | 27.89 | 10,007 | -0.03(-0.11%) |
Oct 23, 2024 | 27.97 | 27.97 | 27.84 | 27.92 | 8,709 | -0.22(-0.79%) |
Oct 22, 2024 | 28.14 | 28.15 | 28.10 | 28.15 | 3,360 | -0.03(-0.11%) |
Oct 21, 2024 | 28.23 | 28.23 | 28.10 | 28.18 | 5,124 | -0.17(-0.59%) |
Oct 18, 2024 | 28.38 | 28.40 | 28.32 | 28.34 | 7,614 | +0.00(+0.01%) |
Oct 17, 2024 | 28.29 | 28.38 | 28.29 | 28.34 | 11,183 | +0.02(+0.09%) |
Oct 16, 2024 | 28.35 | 28.35 | 28.28 | 28.32 | 6,508 | +0.16(+0.55%) |
Oct 15, 2024 | 28.37 | 28.37 | 28.12 | 28.16 | 57,199 | -0.30(-1.06%) |
Oct 14, 2024 | 28.48 | 28.51 | 28.44 | 28.46 | 10,142 | -0.02(-0.07%) |
Oct 11, 2024 | 28.32 | 28.50 | 28.32 | 28.48 | 5,915 | +0.16(+0.55%) |
Oct 10, 2024 | 28.47 | 28.47 | 28.25 | 28.32 | 2,227 | -0.06(-0.21%) |
Oct 09, 2024 | 28.22 | 28.39 | 28.22 | 28.38 | 5,200 | +0.04(+0.14%) |
Oct 08, 2024 | 28.32 | 28.35 | 28.19 | 28.35 | 1,602 | -0.12(-0.42%) |
Oct 07, 2024 | 28.45 | 28.48 | 28.34 | 28.47 | 4,644 | -0.01(-0.04%) |
Oct 04, 2024 | 28.39 | 28.48 | 28.39 | 28.48 | 3,268 | +0.15(+0.54%) |
Oct 03, 2024 | 28.28 | 28.37 | 28.28 | 28.32 | 26,115 | -0.20(-0.71%) |
Oct 02, 2024 | 28.49 | 28.52 | 28.44 | 28.52 | 11,830 | +0.05(+0.18%) |
Oct 01, 2024 | 28.44 | 28.49 | 28.32 | 28.47 | 24,934 | +0.06(+0.22%) |
Sep 30, 2024 | 28.50 | 28.51 | 28.31 | 28.41 | 9,503 | -0.33(-1.16%) |
Sep 27, 2024 | 28.87 | 28.88 | 28.69 | 28.74 | 3,089 | -0.17(-0.60%) |
Sep 26, 2024 | 28.86 | 28.97 | 28.86 | 28.92 | 7,235 | +0.49(+1.71%) |
Sep 25, 2024 | 28.60 | 28.60 | 28.41 | 28.43 | 6,535 | -0.27(-0.92%) |
Sep 24, 2024 | 28.53 | 28.72 | 28.51 | 28.70 | 4,359 | +0.49(+1.75%) |
Sep 23, 2024 | 28.02 | 28.23 | 28.02 | 28.20 | 4,638 | +0.21(+0.76%) |
Sep 20, 2024 | 28.04 | 28.04 | 27.95 | 27.99 | 3,670 | -0.05(-0.18%) |
Sep 19, 2024 | 27.93 | 28.08 | 27.93 | 28.04 | 6,594 | +0.36(+1.32%) |
Sep 18, 2024 | 27.75 | 27.85 | 27.67 | 27.67 | 4,105 | -0.07(-0.25%) |
Sep 17, 2024 | 27.81 | 27.81 | 27.72 | 27.75 | 4,008 | -0.02(-0.08%) |
Sep 16, 2024 | 27.79 | 27.79 | 27.70 | 27.77 | 2,915 | -0.00(-0.01%) |
Sep 13, 2024 | 27.76 | 27.82 | 27.75 | 27.77 | 2,434 | +0.09(+0.31%) |
Sep 12, 2024 | 27.48 | 27.71 | 27.48 | 27.68 | 2,230 | +0.21(+0.77%) |
Sep 11, 2024 | 27.37 | 27.47 | 27.37 | 27.47 | 1,165 | +0.07(+0.27%) |
Sep 10, 2024 | 27.41 | 27.41 | 27.26 | 27.40 | 3,614 | -0.09(-0.31%) |
Sep 09, 2024 | 27.42 | 27.52 | 27.42 | 27.48 | 5,650 | +0.26(+0.96%) |
Sep 06, 2024 | 27.18 | 27.23 | 27.18 | 27.22 | 3,112 | -0.45(-1.64%) |
Sep 05, 2024 | 27.65 | 27.72 | 27.62 | 27.68 | 2,284 | +0.00(+0.01%) |
Sep 04, 2024 | 27.66 | 27.74 | 27.61 | 27.67 | 9,922 | +0.07(+0.26%) |
Sep 03, 2024 | 28.12 | 28.13 | 27.60 | 27.60 | 10,013 | -0.41(-1.47%) |
Aug 30, 2024 | 28.05 | 28.05 | 27.90 | 28.01 | 8,241 | +0.03(+0.10%) |
Aug 29, 2024 | 28.03 | 28.05 | 27.98 | 27.99 | 1,991 | -0.06(-0.22%) |
Aug 28, 2024 | 28.08 | 28.08 | 27.95 | 28.05 | 1,935 | -0.01(-0.03%) |
Aug 27, 2024 | 28.00 | 28.09 | 28.00 | 28.05 | 4,090 | +0.07(+0.26%) |
Aug 26, 2024 | 28.06 | 28.10 | 27.96 | 27.98 | 3,274 | -0.14(-0.49%) |
Aug 23, 2024 | 27.98 | 28.12 | 27.98 | 28.12 | 5,189 | +0.32(+1.15%) |
Aug 22, 2024 | 27.93 | 27.95 | 27.75 | 27.80 | 11,498 | -0.27(-0.97%) |
Aug 21, 2024 | 27.99 | 28.08 | 27.99 | 28.07 | 3,330 | +0.09(+0.33%) |
Aug 20, 2024 | 28.05 | 28.05 | 27.95 | 27.98 | 4,660 | -0.06(-0.23%) |
Aug 19, 2024 | 27.94 | 28.06 | 27.93 | 28.05 | 2,948 | +0.16(+0.59%) |
Aug 16, 2024 | 27.86 | 27.91 | 27.80 | 27.88 | 7,208 | +0.13(+0.48%) |
Aug 15, 2024 | 27.75 | 27.78 | 27.71 | 27.75 | 2,608 | +0.26(+0.96%) |
Aug 14, 2024 | 27.42 | 27.51 | 27.39 | 27.48 | 5,296 | -0.02(-0.09%) |
Aug 13, 2024 | 27.32 | 27.54 | 27.31 | 27.51 | 4,404 | +0.25(+0.91%) |
Aug 12, 2024 | 27.28 | 27.36 | 27.26 | 27.26 | 8,248 | +0.05(+0.17%) |
Aug 09, 2024 | 27.10 | 27.23 | 27.08 | 27.21 | 4,478 | +0.09(+0.32%) |
Aug 08, 2024 | 26.89 | 27.16 | 26.89 | 27.13 | 7,325 | +0.50(+1.86%) |
Aug 07, 2024 | 26.97 | 26.99 | 26.63 | 26.63 | 3,399 | +0.28(+1.08%) |
Aug 06, 2024 | 26.16 | 26.49 | 26.16 | 26.35 | 6,946 | +0.12(+0.45%) |
Aug 05, 2024 | 26.92 | 26.92 | 25.74 | 26.23 | 14,019 | -0.78(-2.87%) |
Aug 02, 2024 | 27.04 | 27.04 | 26.94 | 27.01 | 4,965 | -0.51(-1.84%) |