Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.00 | 28.00 | 27.76 | 27.77 | 3,672 | +0.07(+0.27%) |
Oct 17, 2024 | 27.71 | 27.79 | 27.65 | 27.70 | 21,415 | +0.01(+0.04%) |
Oct 16, 2024 | 27.62 | 27.74 | 27.62 | 27.69 | 4,865 | +0.08(+0.29%) |
Oct 15, 2024 | 28.02 | 28.02 | 27.59 | 27.61 | 4,503 | -0.44(-1.56%) |
Oct 14, 2024 | 28.06 | 28.08 | 28.03 | 28.04 | 2,284 | -0.05(-0.18%) |
Oct 11, 2024 | 27.93 | 28.10 | 27.93 | 28.10 | 17,792 | +0.16(+0.57%) |
Oct 10, 2024 | 27.76 | 27.95 | 27.76 | 27.94 | 1,641 | +0.20(+0.72%) |
Oct 09, 2024 | 27.60 | 27.77 | 27.60 | 27.74 | 6,295 | -0.08(-0.29%) |
Oct 08, 2024 | 27.79 | 27.84 | 27.69 | 27.82 | 10,970 | -0.16(-0.58%) |
Oct 07, 2024 | 28.05 | 28.05 | 27.89 | 27.99 | 6,105 | -0.02(-0.09%) |
Oct 04, 2024 | 27.95 | 28.01 | 27.87 | 28.01 | 4,989 | +0.18(+0.65%) |
Oct 03, 2024 | 27.70 | 27.90 | 27.70 | 27.83 | 11,199 | -0.31(-1.10%) |
Oct 02, 2024 | 28.16 | 28.16 | 28.00 | 28.14 | 13,354 | +0.26(+0.93%) |
Oct 01, 2024 | 27.93 | 27.93 | 27.64 | 27.88 | 8,229 | +0.09(+0.32%) |
Sep 30, 2024 | 28.09 | 28.09 | 27.74 | 27.79 | 6,322 | -0.58(-2.04%) |
Sep 27, 2024 | 28.52 | 28.52 | 28.36 | 28.37 | 63,151 | -0.21(-0.74%) |
Sep 26, 2024 | 28.57 | 28.61 | 28.39 | 28.58 | 18,920 | +0.81(+2.92%) |
Sep 25, 2024 | 27.88 | 27.93 | 27.77 | 27.77 | 3,148 | -0.19(-0.69%) |
Sep 24, 2024 | 27.81 | 28.00 | 27.75 | 27.96 | 39,150 | +0.64(+2.35%) |
Sep 23, 2024 | 27.32 | 27.35 | 27.29 | 27.32 | 4,188 | +0.27(+1.00%) |
Sep 20, 2024 | 27.06 | 27.11 | 26.98 | 27.05 | 4,054 | -0.04(-0.15%) |
Sep 19, 2024 | 27.00 | 27.12 | 26.90 | 27.09 | 11,272 | +0.51(+1.91%) |
Sep 18, 2024 | 26.65 | 26.81 | 26.54 | 26.58 | 4,573 | +0.03(+0.10%) |
Sep 17, 2024 | 26.63 | 26.68 | 26.49 | 26.55 | 9,817 | +0.01(+0.05%) |
Sep 16, 2024 | 26.56 | 26.56 | 26.44 | 26.54 | 6,864 | -0.06(-0.21%) |
Sep 13, 2024 | 26.52 | 26.63 | 26.52 | 26.60 | 6,171 | +0.01(+0.05%) |
Sep 12, 2024 | 26.44 | 26.62 | 26.40 | 26.59 | 2,128 | +0.27(+1.01%) |
Sep 11, 2024 | 25.86 | 26.32 | 25.79 | 26.32 | 12,074 | +0.28(+1.07%) |
Sep 10, 2024 | 26.05 | 26.05 | 25.85 | 26.04 | 9,495 | -0.01(-0.04%) |
Sep 09, 2024 | 26.04 | 26.12 | 26.03 | 26.05 | 3,701 | +0.28(+1.07%) |
Sep 06, 2024 | 25.85 | 25.86 | 25.74 | 25.77 | 3,507 | -0.44(-1.69%) |
Sep 05, 2024 | 26.22 | 26.34 | 26.19 | 26.22 | 12,318 | -0.01(-0.05%) |
Sep 04, 2024 | 26.21 | 26.30 | 26.18 | 26.23 | 7,483 | +0.12(+0.47%) |
Sep 03, 2024 | 26.50 | 26.50 | 26.09 | 26.11 | 12,551 | -0.62(-2.33%) |
Aug 30, 2024 | 26.73 | 26.74 | 26.60 | 26.73 | 6,121 | +0.10(+0.39%) |
Aug 29, 2024 | 26.67 | 26.78 | 26.62 | 26.63 | 10,078 | +0.10(+0.36%) |
Aug 28, 2024 | 26.71 | 26.73 | 26.43 | 26.53 | 11,535 | -0.22(-0.84%) |
Aug 27, 2024 | 26.62 | 26.76 | 26.62 | 26.76 | 19,667 | +0.11(+0.42%) |
Aug 26, 2024 | 26.77 | 26.77 | 26.61 | 26.65 | 8,622 | -0.34(-1.27%) |
Aug 23, 2024 | 26.81 | 27.01 | 26.76 | 26.99 | 4,826 | +0.35(+1.33%) |
Aug 22, 2024 | 26.88 | 26.88 | 26.61 | 26.64 | 2,769 | -0.42(-1.55%) |
Aug 21, 2024 | 26.90 | 27.07 | 26.90 | 27.06 | 7,000 | +0.04(+0.16%) |
Aug 20, 2024 | 27.14 | 27.15 | 26.95 | 27.01 | 13,394 | -0.21(-0.77%) |
Aug 19, 2024 | 26.55 | 27.22 | 26.55 | 27.22 | 3,330 | +0.22(+0.83%) |
Aug 16, 2024 | 26.96 | 27.03 | 26.93 | 27.00 | 40,167 | +0.23(+0.86%) |
Aug 15, 2024 | 26.60 | 26.80 | 26.60 | 26.77 | 11,238 | +0.29(+1.08%) |
Aug 14, 2024 | 26.56 | 26.56 | 26.41 | 26.48 | 8,801 | -0.16(-0.59%) |
Aug 13, 2024 | 26.36 | 26.64 | 26.36 | 26.64 | 3,449 | +0.27(+1.04%) |
Aug 12, 2024 | 26.36 | 26.43 | 26.36 | 26.37 | 3,772 | +0.18(+0.68%) |
Aug 09, 2024 | 26.14 | 26.24 | 26.06 | 26.19 | 19,839 | +0.10(+0.38%) |
Aug 08, 2024 | 25.76 | 26.09 | 25.72 | 26.09 | 17,218 | +0.63(+2.47%) |
Aug 07, 2024 | 25.81 | 25.81 | 25.46 | 25.46 | 8,486 | +0.21(+0.83%) |
Aug 06, 2024 | 24.97 | 25.46 | 24.97 | 25.25 | 13,846 | +0.23(+0.94%) |
Aug 05, 2024 | 24.13 | 25.10 | 24.13 | 25.02 | 19,378 | -0.62(-2.41%) |
Aug 02, 2024 | 25.69 | 25.69 | 25.48 | 25.63 | 10,322 | -0.52(-1.97%) |