Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.85 | 27.20 | 26.84 | 26.84 | 7,600 | +0.04(+0.15%) |
Oct 17, 2024 | 26.62 | 27.19 | 26.51 | 26.80 | 8,374 | +0.00(+0.00%) |
Oct 16, 2024 | 26.76 | 27.08 | 26.63 | 26.80 | 10,500 | -0.02(-0.07%) |
Oct 15, 2024 | 26.98 | 27.31 | 26.82 | 26.82 | 11,798 | -0.38(-1.40%) |
Oct 14, 2024 | 26.31 | 27.20 | 26.06 | 27.20 | 7,643 | +0.67(+2.53%) |
Oct 11, 2024 | 25.35 | 26.62 | 25.35 | 26.53 | 25,645 | +1.21(+4.78%) |
Oct 10, 2024 | 25.28 | 25.44 | 25.28 | 25.32 | 4,835 | -0.30(-1.17%) |
Oct 09, 2024 | 25.33 | 25.62 | 25.33 | 25.62 | 5,611 | +0.14(+0.55%) |
Oct 08, 2024 | 25.62 | 25.69 | 25.20 | 25.48 | 6,746 | -0.25(-0.97%) |
Oct 07, 2024 | 25.69 | 26.48 | 25.50 | 25.73 | 9,938 | -0.22(-0.85%) |
Oct 04, 2024 | 25.99 | 25.99 | 25.43 | 25.95 | 12,442 | +0.51(+2.00%) |
Oct 03, 2024 | 25.70 | 25.70 | 25.31 | 25.44 | 7,125 | -0.42(-1.62%) |
Oct 02, 2024 | 25.83 | 26.08 | 25.80 | 25.86 | 14,586 | +0.15(+0.58%) |
Oct 01, 2024 | 26.39 | 26.44 | 25.71 | 25.71 | 7,699 | -0.86(-3.24%) |
Sep 30, 2024 | 27.86 | 27.86 | 26.18 | 26.57 | 16,948 | -0.58(-2.14%) |
Sep 27, 2024 | 26.58 | 27.26 | 26.58 | 27.15 | 4,113 | +0.55(+2.07%) |
Sep 26, 2024 | 27.30 | 27.30 | 26.50 | 26.60 | 12,461 | -0.30(-1.12%) |
Sep 25, 2024 | 26.88 | 26.91 | 26.27 | 26.90 | 15,808 | +0.26(+0.98%) |
Sep 24, 2024 | 27.00 | 27.00 | 26.64 | 26.64 | 5,665 | -0.57(-2.09%) |
Sep 23, 2024 | 27.39 | 27.39 | 26.70 | 27.21 | 8,392 | -0.31(-1.13%) |
Sep 20, 2024 | 27.53 | 27.53 | 27.05 | 27.52 | 57,454 | -0.50(-1.78%) |
Sep 19, 2024 | 27.00 | 28.02 | 26.95 | 28.02 | 12,379 | +1.78(+6.78%) |
Sep 18, 2024 | 25.98 | 26.98 | 25.80 | 26.24 | 11,674 | -0.02(-0.08%) |
Sep 17, 2024 | 26.74 | 26.74 | 26.26 | 26.26 | 11,742 | -0.19(-0.72%) |
Sep 16, 2024 | 26.50 | 26.75 | 26.34 | 26.45 | 8,656 | -0.10(-0.38%) |
Sep 13, 2024 | 25.92 | 26.60 | 25.92 | 26.55 | 10,467 | +1.05(+4.12%) |
Sep 12, 2024 | 25.35 | 25.65 | 25.35 | 25.50 | 5,949 | +0.09(+0.35%) |
Sep 11, 2024 | 25.97 | 25.97 | 25.13 | 25.41 | 5,495 | -0.63(-2.42%) |
Sep 10, 2024 | 25.00 | 26.04 | 25.00 | 26.04 | 6,791 | +1.09(+4.37%) |
Sep 09, 2024 | 24.95 | 25.51 | 24.90 | 24.95 | 4,775 | +0.36(+1.46%) |
Sep 06, 2024 | 24.98 | 24.98 | 24.53 | 24.59 | 10,096 | -0.67(-2.65%) |
Sep 05, 2024 | 25.73 | 25.73 | 25.16 | 25.26 | 5,995 | -0.72(-2.77%) |
Sep 04, 2024 | 25.66 | 25.98 | 25.66 | 25.98 | 3,956 | +0.09(+0.35%) |
Sep 03, 2024 | 26.12 | 26.34 | 25.63 | 25.89 | 10,865 | -0.78(-2.92%) |
Aug 30, 2024 | 26.20 | 26.67 | 26.20 | 26.67 | 3,662 | +0.02(+0.08%) |
Aug 29, 2024 | 26.78 | 26.78 | 26.18 | 26.65 | 12,791 | -0.15(-0.56%) |
Aug 28, 2024 | 26.50 | 26.80 | 26.29 | 26.80 | 4,931 | +0.21(+0.79%) |
Aug 27, 2024 | 26.71 | 26.71 | 26.51 | 26.59 | 4,496 | -0.33(-1.23%) |
Aug 26, 2024 | 26.19 | 27.00 | 26.17 | 26.92 | 35,187 | +0.78(+2.98%) |
Aug 23, 2024 | 24.70 | 26.14 | 24.70 | 26.14 | 14,297 | +1.52(+6.17%) |
Aug 22, 2024 | 24.70 | 24.70 | 24.59 | 24.62 | 3,356 | -0.13(-0.53%) |
Aug 21, 2024 | 24.70 | 24.75 | 24.59 | 24.75 | 6,159 | +0.02(+0.08%) |
Aug 20, 2024 | 25.67 | 25.67 | 24.73 | 24.73 | 10,116 | -1.12(-4.33%) |
Aug 19, 2024 | 25.80 | 26.16 | 25.66 | 25.85 | 6,901 | +0.30(+1.17%) |
Aug 16, 2024 | 26.40 | 26.63 | 25.29 | 25.55 | 43,347 | -0.90(-3.40%) |
Aug 15, 2024 | 25.79 | 26.45 | 25.48 | 26.45 | 6,591 | +1.24(+4.92%) |
Aug 14, 2024 | 25.76 | 26.33 | 25.16 | 25.21 | 21,777 | -0.64(-2.48%) |
Aug 13, 2024 | 25.50 | 25.85 | 25.46 | 25.85 | 3,948 | +0.45(+1.77%) |
Aug 12, 2024 | 26.97 | 26.97 | 25.40 | 25.40 | 8,897 | -0.98(-3.71%) |
Aug 09, 2024 | 25.63 | 26.75 | 25.63 | 26.38 | 15,136 | +0.55(+2.13%) |
Aug 08, 2024 | 25.28 | 25.93 | 25.05 | 25.83 | 10,648 | +0.83(+3.32%) |
Aug 07, 2024 | 24.97 | 25.20 | 24.80 | 25.00 | 23,605 | +0.03(+0.12%) |
Aug 06, 2024 | 24.50 | 25.14 | 24.26 | 24.97 | 7,889 | +0.37(+1.50%) |
Aug 05, 2024 | 25.51 | 25.69 | 24.26 | 24.60 | 19,740 | -1.40(-5.38%) |
Aug 02, 2024 | 25.56 | 26.07 | 25.47 | 26.00 | 17,768 | -0.38(-1.44%) |