Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.20 | 27.60 | 26.82 | 26.97 | 25,858 | -0.04(-0.15%) |
Oct 17, 2024 | 26.50 | 27.84 | 26.24 | 27.01 | 74,433 | +1.43(+5.59%) |
Oct 16, 2024 | 24.32 | 25.58 | 24.24 | 25.58 | 58,567 | +1.58(+6.58%) |
Oct 15, 2024 | 23.02 | 24.05 | 22.89 | 24.00 | 55,707 | +0.97(+4.21%) |
Oct 14, 2024 | 23.26 | 23.26 | 22.20 | 23.03 | 62,102 | +0.29(+1.28%) |
Oct 11, 2024 | 22.78 | 23.10 | 22.51 | 22.74 | 41,793 | -0.04(-0.18%) |
Oct 10, 2024 | 23.57 | 23.65 | 22.60 | 22.78 | 26,596 | -0.30(-1.30%) |
Oct 09, 2024 | 22.48 | 23.28 | 22.48 | 23.08 | 53,595 | +0.36(+1.58%) |
Oct 08, 2024 | 22.64 | 23.07 | 22.16 | 22.72 | 125,979 | -0.13(-0.57%) |
Oct 07, 2024 | 24.36 | 24.36 | 22.83 | 22.85 | 119,013 | -1.71(-6.96%) |
Oct 04, 2024 | 25.99 | 26.17 | 24.12 | 24.56 | 122,108 | -0.81(-3.19%) |
Oct 03, 2024 | 26.16 | 26.34 | 25.31 | 25.37 | 59,197 | -1.13(-4.26%) |
Oct 02, 2024 | 25.34 | 26.62 | 25.34 | 26.50 | 37,552 | +0.89(+3.48%) |
Oct 01, 2024 | 27.45 | 27.45 | 25.48 | 25.61 | 57,768 | -1.13(-4.23%) |
Sep 30, 2024 | 26.50 | 27.06 | 26.35 | 26.74 | 30,846 | +0.21(+0.79%) |
Sep 27, 2024 | 26.20 | 26.97 | 26.20 | 26.53 | 34,649 | +0.29(+1.11%) |
Sep 26, 2024 | 27.20 | 27.20 | 26.05 | 26.24 | 38,421 | -0.59(-2.20%) |
Sep 25, 2024 | 26.68 | 27.27 | 26.10 | 26.83 | 50,483 | +0.24(+0.90%) |
Sep 24, 2024 | 26.72 | 27.00 | 25.97 | 26.59 | 147,630 | +0.13(+0.49%) |
Sep 23, 2024 | 27.31 | 27.50 | 26.20 | 26.46 | 205,624 | -0.67(-2.47%) |
Sep 20, 2024 | 26.23 | 27.13 | 25.98 | 27.13 | 230,410 | +0.85(+3.23%) |
Sep 19, 2024 | 26.60 | 27.61 | 26.07 | 26.28 | 175,335 | +0.29(+1.12%) |
Sep 18, 2024 | 26.16 | 26.45 | 25.62 | 25.99 | 77,531 | +0.01(+0.04%) |
Sep 17, 2024 | 26.27 | 26.27 | 25.90 | 25.98 | 44,594 | -0.24(-0.92%) |
Sep 16, 2024 | 26.47 | 26.50 | 25.86 | 26.22 | 45,284 | -0.36(-1.35%) |
Sep 13, 2024 | 26.30 | 26.80 | 26.28 | 26.58 | 35,092 | +0.37(+1.41%) |
Sep 12, 2024 | 26.27 | 26.38 | 25.93 | 26.21 | 45,404 | +0.24(+0.92%) |
Sep 11, 2024 | 25.92 | 26.36 | 25.62 | 25.97 | 40,429 | +0.05(+0.19%) |
Sep 10, 2024 | 25.76 | 26.09 | 25.43 | 25.92 | 51,316 | -0.10(-0.38%) |
Sep 09, 2024 | 27.00 | 27.00 | 25.52 | 26.02 | 58,746 | -0.90(-3.34%) |
Sep 06, 2024 | 27.74 | 27.74 | 26.70 | 26.92 | 44,788 | -0.84(-3.03%) |
Sep 05, 2024 | 28.18 | 28.60 | 26.99 | 27.76 | 67,956 | -0.39(-1.39%) |
Sep 04, 2024 | 27.00 | 28.25 | 27.00 | 28.15 | 80,348 | +0.90(+3.30%) |
Sep 03, 2024 | 27.55 | 28.27 | 26.80 | 27.25 | 65,135 | -0.35(-1.27%) |
Aug 30, 2024 | 28.47 | 28.47 | 27.30 | 27.60 | 35,156 | -0.48(-1.71%) |
Aug 29, 2024 | 27.59 | 28.62 | 26.97 | 28.08 | 99,098 | +0.56(+2.03%) |
Aug 28, 2024 | 27.95 | 28.05 | 27.14 | 27.52 | 32,943 | -0.43(-1.54%) |
Aug 27, 2024 | 28.26 | 28.34 | 27.60 | 27.95 | 54,857 | -0.38(-1.34%) |
Aug 26, 2024 | 28.05 | 29.44 | 27.47 | 28.33 | 70,542 | +0.59(+2.13%) |
Aug 23, 2024 | 26.77 | 27.75 | 26.60 | 27.74 | 107,755 | +1.24(+4.68%) |
Aug 22, 2024 | 27.05 | 27.56 | 26.40 | 26.50 | 55,101 | -0.52(-1.92%) |
Aug 21, 2024 | 27.56 | 28.23 | 26.86 | 27.02 | 53,878 | -0.26(-0.95%) |
Aug 20, 2024 | 27.51 | 28.97 | 26.92 | 27.28 | 129,386 | +0.20(+0.74%) |
Aug 19, 2024 | 26.55 | 27.68 | 26.41 | 27.08 | 193,267 | +0.63(+2.38%) |
Aug 16, 2024 | 27.06 | 27.06 | 26.00 | 26.45 | 1,334,625 | -5.55(-17.34%) |
Aug 15, 2024 | 30.71 | 32.90 | 28.93 | 32.00 | 31,977 | +1.66(+5.47%) |
Aug 14, 2024 | 29.06 | 30.67 | 28.80 | 30.34 | 22,719 | +1.15(+3.94%) |
Aug 13, 2024 | 29.50 | 29.56 | 28.89 | 29.19 | 9,225 | +0.18(+0.62%) |
Aug 12, 2024 | 29.98 | 29.98 | 28.50 | 29.01 | 18,572 | -0.35(-1.19%) |
Aug 09, 2024 | 29.53 | 29.81 | 28.90 | 29.36 | 22,221 | +0.47(+1.63%) |
Aug 08, 2024 | 28.60 | 29.57 | 28.60 | 28.89 | 18,177 | +0.30(+1.05%) |
Aug 07, 2024 | 29.90 | 30.15 | 28.50 | 28.59 | 14,666 | -0.75(-2.56%) |
Aug 06, 2024 | 28.28 | 29.64 | 28.28 | 29.34 | 11,394 | +0.92(+3.24%) |
Aug 05, 2024 | 28.53 | 29.00 | 27.66 | 28.42 | 16,983 | -1.17(-3.95%) |
Aug 02, 2024 | 31.19 | 31.19 | 29.36 | 29.59 | 15,411 | -2.21(-6.95%) |