Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.56 | 28.60 | 28.53 | 28.59 | 106,975 | +0.02(+0.07%) |
Oct 17, 2024 | 28.57 | 28.58 | 28.55 | 28.57 | 117,878 | +0.00(+0.00%) |
Oct 16, 2024 | 28.54 | 28.59 | 28.53 | 28.57 | 92,364 | +0.03(+0.11%) |
Oct 15, 2024 | 28.52 | 28.58 | 28.51 | 28.54 | 121,402 | -0.01(-0.04%) |
Oct 14, 2024 | 28.50 | 28.57 | 28.50 | 28.55 | 43,902 | +0.01(+0.05%) |
Oct 11, 2024 | 28.48 | 28.57 | 28.48 | 28.54 | 59,332 | +0.08(+0.26%) |
Oct 10, 2024 | 28.45 | 28.48 | 28.41 | 28.46 | 152,075 | -0.04(-0.12%) |
Oct 09, 2024 | 28.49 | 28.51 | 28.47 | 28.50 | 101,963 | +0.01(+0.02%) |
Oct 08, 2024 | 28.47 | 28.53 | 28.46 | 28.49 | 72,686 | +0.03(+0.11%) |
Oct 07, 2024 | 28.50 | 28.51 | 28.46 | 28.46 | 47,147 | -0.06(-0.21%) |
Oct 04, 2024 | 28.51 | 28.54 | 28.48 | 28.52 | 46,100 | +0.02(+0.05%) |
Oct 03, 2024 | 28.50 | 28.57 | 28.47 | 28.50 | 200,620 | +0.01(+0.04%) |
Oct 02, 2024 | 28.48 | 28.50 | 28.47 | 28.50 | 66,612 | +0.01(+0.02%) |
Oct 01, 2024 | 28.53 | 28.54 | 28.48 | 28.49 | 208,883 | -0.03(-0.09%) |
Sep 30, 2024 | 28.51 | 28.56 | 28.48 | 28.52 | 211,028 | +0.02(+0.09%) |
Sep 27, 2024 | 28.47 | 28.50 | 28.44 | 28.49 | 85,177 | +0.03(+0.10%) |
Sep 26, 2024 | 28.46 | 28.48 | 28.42 | 28.46 | 50,887 | +0.02(+0.07%) |
Sep 25, 2024 | 28.42 | 28.53 | 28.42 | 28.44 | 48,528 | -0.02(-0.07%) |
Sep 24, 2024 | 28.46 | 28.51 | 28.43 | 28.46 | 51,408 | +0.02(+0.07%) |
Sep 23, 2024 | 28.37 | 28.55 | 28.36 | 28.44 | 157,104 | +0.08(+0.28%) |
Sep 20, 2024 | 28.35 | 28.39 | 28.33 | 28.36 | 92,549 | +0.00(+0.00%) |
Sep 19, 2024 | 28.43 | 28.43 | 28.33 | 28.36 | 71,725 | +0.05(+0.19%) |
Sep 18, 2024 | 28.34 | 28.34 | 28.28 | 28.31 | 105,058 | -0.02(-0.09%) |
Sep 17, 2024 | 28.33 | 28.36 | 28.26 | 28.33 | 176,278 | +0.01(+0.05%) |
Sep 16, 2024 | 28.28 | 28.32 | 28.24 | 28.32 | 74,377 | +0.08(+0.30%) |
Sep 13, 2024 | 28.26 | 28.26 | 28.22 | 28.23 | 43,707 | +0.01(+0.04%) |
Sep 12, 2024 | 28.15 | 28.25 | 28.15 | 28.22 | 96,409 | +0.03(+0.11%) |
Sep 11, 2024 | 28.11 | 28.20 | 28.11 | 28.19 | 57,045 | +0.04(+0.14%) |
Sep 10, 2024 | 28.15 | 28.18 | 28.11 | 28.15 | 47,376 | +0.03(+0.11%) |
Sep 09, 2024 | 28.15 | 28.15 | 28.11 | 28.12 | 82,340 | -0.02(-0.07%) |
Sep 06, 2024 | 28.15 | 28.17 | 28.11 | 28.14 | 23,833 | +0.03(+0.11%) |
Sep 05, 2024 | 28.13 | 28.16 | 28.10 | 28.11 | 56,516 | +0.01(+0.04%) |
Sep 04, 2024 | 28.03 | 28.16 | 28.03 | 28.10 | 37,434 | +0.02(+0.07%) |
Sep 03, 2024 | 28.13 | 28.14 | 28.03 | 28.08 | 42,014 | -0.06(-0.21%) |
Aug 30, 2024 | 28.13 | 28.15 | 28.07 | 28.14 | 21,322 | +0.04(+0.16%) |
Aug 29, 2024 | 28.10 | 28.13 | 28.09 | 28.10 | 23,111 | +0.03(+0.12%) |
Aug 28, 2024 | 28.10 | 28.11 | 28.05 | 28.06 | 37,712 | +0.00(+0.00%) |
Aug 27, 2024 | 28.08 | 28.10 | 28.05 | 28.06 | 50,616 | -0.03(-0.11%) |
Aug 26, 2024 | 28.12 | 28.13 | 28.08 | 28.09 | 33,269 | +0.03(+0.11%) |
Aug 23, 2024 | 28.08 | 28.09 | 28.04 | 28.06 | 72,972 | +0.03(+0.11%) |
Aug 22, 2024 | 28.10 | 28.10 | 26.78 | 28.03 | 83,387 | -0.01(-0.04%) |
Aug 21, 2024 | 28.04 | 28.07 | 28.03 | 28.04 | 72,929 | +0.01(+0.04%) |
Aug 20, 2024 | 28.06 | 28.06 | 28.02 | 28.03 | 42,135 | -0.03(-0.12%) |
Aug 19, 2024 | 28.02 | 28.07 | 27.98 | 28.07 | 328,111 | +0.06(+0.21%) |
Aug 16, 2024 | 27.98 | 28.02 | 27.97 | 28.01 | 68,415 | +0.05(+0.19%) |
Aug 15, 2024 | 27.94 | 27.98 | 27.90 | 27.96 | 94,608 | +0.03(+0.11%) |
Aug 14, 2024 | 27.87 | 27.93 | 27.85 | 27.93 | 16,160 | +0.08(+0.28%) |
Aug 13, 2024 | 27.83 | 27.86 | 27.81 | 27.85 | 7,698 | +0.04(+0.16%) |
Aug 12, 2024 | 27.80 | 27.81 | 27.70 | 27.80 | 23,736 | +0.05(+0.20%) |
Aug 09, 2024 | 27.73 | 27.82 | 27.72 | 27.75 | 29,342 | +0.02(+0.07%) |
Aug 08, 2024 | 27.66 | 27.76 | 27.66 | 27.73 | 27,784 | +0.09(+0.32%) |
Aug 07, 2024 | 27.75 | 27.77 | 27.64 | 27.64 | 24,653 | +0.02(+0.07%) |
Aug 06, 2024 | 27.63 | 27.70 | 27.56 | 27.62 | 21,854 | +0.11(+0.39%) |
Aug 05, 2024 | 27.52 | 27.60 | 27.47 | 27.51 | 84,720 | -0.22(-0.78%) |
Aug 02, 2024 | 27.75 | 27.78 | 27.72 | 27.73 | 28,151 | -0.10(-0.37%) |